Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 55.00 | 56.77 | 54.93 | 56.31 | 476,476 | +0.33(+0.58%) |
Feb 25, 2022 | 54.05 | 56.17 | 54.87 | 55.99 | 376,066 | +1.73(+3.19%) |
Feb 24, 2022 | 50.86 | 54.66 | 49.80 | 54.26 | 556,152 | +2.70(+5.24%) |
Feb 23, 2022 | 52.48 | 52.99 | 51.33 | 51.56 | 300,348 | -1.09(-2.06%) |
Feb 22, 2022 | 52.69 | 53.28 | 51.64 | 52.64 | 281,767 | -0.10(-0.18%) |
Feb 18, 2022 | 52.74 | 0 | -0.63(-1.19%) | |||
Feb 17, 2022 | 53.08 | 53.52 | 52.56 | 53.37 | 271,982 | -0.38(-0.71%) |
Feb 16, 2022 | 52.53 | 54.41 | 52.24 | 53.76 | 512,738 | +1.37(+2.62%) |
Feb 15, 2022 | 50.67 | 52.50 | 50.27 | 52.38 | 264,469 | +1.28(+2.50%) |
Feb 14, 2022 | 50.43 | 51.29 | 50.00 | 51.11 | 371,041 | +0.38(+0.76%) |
Feb 11, 2022 | 48.77 | 50.82 | 48.69 | 50.72 | 435,951 | +1.60(+3.27%) |
Feb 10, 2022 | 49.21 | 51.94 | 48.82 | 49.12 | 649,993 | -1.79(-3.51%) |
Feb 09, 2022 | 53.05 | 53.56 | 48.87 | 50.91 | 802,227 | -3.69(-6.76%) |
Feb 08, 2022 | 53.65 | 54.72 | 53.29 | 54.59 | 413,025 | +1.38(+2.60%) |
Feb 07, 2022 | 53.07 | 53.82 | 52.05 | 53.21 | 523,660 | +0.34(+0.64%) |
Feb 04, 2022 | 52.83 | 53.70 | 52.56 | 52.87 | 322,783 | -0.09(-0.16%) |
Feb 03, 2022 | 53.14 | 52.96 | 467,570 | -0.35(-0.65%) | ||
Feb 02, 2022 | 52.40 | 53.70 | 52.08 | 53.31 | 619,109 | +1.01(+1.93%) |
Feb 01, 2022 | 51.65 | 53.02 | 51.63 | 52.30 | 536,409 | +1.00(+1.95%) |
Jan 31, 2022 | 52.04 | 52.13 | 50.65 | 51.30 | 8,517,492 | -1.17(-2.23%) |
Jan 28, 2022 | 51.35 | 52.65 | 50.51 | 52.47 | 885,748 | +0.31(+0.59%) |
Jan 27, 2022 | 51.00 | 53.95 | 50.77 | 52.16 | 1,676,928 | +2.80(+5.66%) |
Jan 26, 2022 | 51.00 | 51.40 | 49.29 | 49.37 | 268,863 | -1.00(-1.98%) |
Jan 25, 2022 | 49.81 | 50.79 | 48.27 | 50.37 | 384,775 | -0.26(-0.51%) |
Jan 24, 2022 | 48.97 | 50.95 | 48.51 | 50.63 | 434,699 | +0.79(+1.58%) |
Jan 21, 2022 | 50.41 | 51.20 | 49.60 | 49.84 | 335,351 | -0.94(-1.85%) |
Jan 20, 2022 | 51.95 | 52.81 | 50.60 | 50.78 | 308,467 | -0.92(-1.78%) |
Jan 19, 2022 | 53.24 | 53.62 | 51.66 | 51.70 | 333,542 | -1.54(-2.89%) |
Jan 18, 2022 | 52.19 | 53.76 | 51.90 | 53.24 | 305,160 | +0.78(+1.48%) |
Jan 14, 2022 | 52.46 | 0 | +0.95(+1.85%) | |||
Jan 13, 2022 | 51.50 | 52.69 | 51.47 | 51.51 | 133,691 | -0.06(-0.11%) |
Jan 12, 2022 | 52.18 | 52.24 | 51.25 | 51.57 | 236,415 | -0.15(-0.30%) |
Jan 11, 2022 | 51.65 | 51.91 | 50.59 | 51.72 | 188,636 | -0.06(-0.11%) |
Jan 10, 2022 | 52.24 | 52.39 | 51.52 | 51.78 | 277,930 | -1.02(-1.93%) |
Jan 07, 2022 | 53.13 | 53.47 | 51.71 | 52.80 | 353,408 | +0.43(+0.83%) |
Jan 06, 2022 | 49.74 | 52.93 | 49.74 | 52.37 | 383,870 | +2.62(+5.27%) |
Jan 05, 2022 | 51.69 | 52.38 | 49.69 | 49.74 | 307,071 | -1.75(-3.40%) |
Jan 04, 2022 | 50.72 | 51.95 | 50.46 | 51.49 | 282,282 | +1.10(+2.17%) |
Jan 03, 2022 | 49.18 | 50.91 | 49.11 | 50.40 | 345,729 | +1.33(+2.70%) |
Dec 31, 2021 | 48.44 | 49.94 | 48.36 | 49.07 | 329,165 | +0.42(+0.87%) |
Dec 30, 2021 | 49.71 | 50.19 | 48.61 | 48.65 | 299,520 | -0.96(-1.94%) |
Dec 29, 2021 | 50.05 | 50.44 | 49.52 | 49.61 | 274,441 | -0.46(-0.92%) |
Dec 28, 2021 | 50.00 | 50.48 | 49.83 | 50.07 | 235,042 | -0.15(-0.31%) |
Dec 27, 2021 | 49.58 | 50.28 | 49.02 | 50.22 | 262,382 | +0.46(+0.93%) |
Dec 23, 2021 | 49.51 | 50.16 | 49.33 | 49.76 | 293,783 | +0.27(+0.54%) |
Dec 22, 2021 | 49.47 | 49.79 | 49.02 | 49.49 | 226,246 | -0.27(-0.54%) |
Dec 21, 2021 | 48.70 | 50.08 | 48.32 | 49.76 | 261,465 | +1.52(+3.15%) |
Dec 20, 2021 | 49.56 | 49.90 | 47.62 | 48.24 | 491,684 | -2.08(-4.12%) |
Dec 17, 2021 | 51.91 | 52.61 | 50.23 | 50.32 | 1,465,064 | -1.85(-3.55%) |
Dec 16, 2021 | 52.04 | 52.68 | 51.41 | 52.17 | 507,799 | +0.50(+0.97%) |
Dec 15, 2021 | 51.81 | 52.12 | 50.62 | 51.67 | 395,768 | +1.20(+2.38%) |
Dec 14, 2021 | 50.88 | 51.74 | 49.94 | 50.47 | 1,020,064 | -0.48(-0.94%) |
Dec 13, 2021 | 49.79 | 51.42 | 49.62 | 50.95 | 636,493 | +1.04(+2.08%) |
Dec 10, 2021 | 50.42 | 50.42 | 49.36 | 49.92 | 278,219 | +0.11(+0.21%) |
Dec 09, 2021 | 49.56 | 50.01 | 48.95 | 49.81 | 411,702 | -0.44(-0.88%) |
Dec 08, 2021 | 49.81 | 50.57 | 49.68 | 50.25 | 355,454 | +0.35(+0.71%) |
Dec 07, 2021 | 49.67 | 50.13 | 49.32 | 49.90 | 331,823 | +1.00(+2.04%) |
Dec 06, 2021 | 49.47 | 49.47 | 46.09 | 48.90 | 620,065 | -0.36(-0.74%) |
Dec 03, 2021 | 48.24 | 49.43 | 47.59 | 49.27 | 520,870 | +1.11(+2.31%) |
Dec 02, 2021 | 46.57 | 48.41 | 46.38 | 48.15 | 344,262 | +1.57(+3.37%) |