Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 52.09 | 52.42 | 51.38 | 51.85 | 1,790,909 | -0.95(-1.81%) |
Feb 25, 2022 | 51.85 | 52.84 | 51.70 | 52.81 | 1,246,653 | +0.89(+1.71%) |
Feb 24, 2022 | 50.61 | 51.97 | 50.21 | 51.92 | 1,669,600 | +0.25(+0.48%) |
Feb 23, 2022 | 53.16 | 53.23 | 51.59 | 51.67 | 1,352,874 | -0.93(-1.76%) |
Feb 22, 2022 | 52.30 | 53.08 | 52.20 | 52.59 | 1,452,755 | -0.25(-0.47%) |
Feb 18, 2022 | 52.84 | 0 | +0.04(+0.07%) | |||
Feb 17, 2022 | 53.85 | 53.99 | 52.65 | 52.81 | 1,374,068 | -1.45(-2.66%) |
Feb 16, 2022 | 54.92 | 55.16 | 53.85 | 54.25 | 1,649,951 | -0.59(-1.08%) |
Feb 15, 2022 | 54.03 | 55.33 | 53.54 | 54.85 | 2,822,581 | +1.90(+3.59%) |
Feb 14, 2022 | 53.07 | 53.81 | 52.43 | 52.95 | 1,847,586 | -0.28(-0.52%) |
Feb 11, 2022 | 53.49 | 54.15 | 52.84 | 53.22 | 1,463,514 | -0.06(-0.12%) |
Feb 10, 2022 | 53.02 | 54.25 | 52.89 | 53.29 | 1,215,610 | -0.27(-0.50%) |
Feb 09, 2022 | 53.00 | 53.57 | 52.97 | 53.56 | 968,053 | +1.06(+2.01%) |
Feb 08, 2022 | 51.70 | 52.54 | 51.60 | 52.50 | 1,081,280 | +0.69(+1.32%) |
Feb 07, 2022 | 51.77 | 52.15 | 51.52 | 51.82 | 685,814 | +0.19(+0.36%) |
Feb 04, 2022 | 51.37 | 51.80 | 50.87 | 51.63 | 1,028,507 | +0.12(+0.23%) |
Feb 03, 2022 | 52.34 | 51.34 | 51.51 | 1,134,413 | -1.26(-2.39%) | |
Feb 02, 2022 | 52.39 | 53.08 | 52.14 | 52.77 | 1,327,756 | +0.44(+0.85%) |
Feb 01, 2022 | 51.96 | 52.35 | 51.51 | 52.33 | 872,076 | +0.48(+0.93%) |
Jan 31, 2022 | 50.86 | 51.86 | 51.84 | 953,345 | +0.93(+1.82%) | |
Jan 28, 2022 | 49.84 | 50.94 | 49.53 | 50.92 | 1,142,091 | +0.92(+1.83%) |
Jan 27, 2022 | 50.77 | 51.10 | 49.91 | 50.00 | 1,210,162 | -0.43(-0.84%) |
Jan 26, 2022 | 50.87 | 51.74 | 50.18 | 50.43 | 1,246,658 | -0.06(-0.11%) |
Jan 25, 2022 | 50.95 | 51.30 | 49.95 | 50.48 | 1,512,464 | -1.16(-2.24%) |
Jan 24, 2022 | 50.73 | 51.66 | 49.74 | 51.64 | 2,005,569 | +0.33(+0.65%) |
Jan 21, 2022 | 51.97 | 52.63 | 51.27 | 51.31 | 1,270,956 | -0.66(-1.27%) |
Jan 20, 2022 | 52.45 | 52.93 | 51.93 | 51.97 | 1,165,430 | -0.06(-0.12%) |
Jan 19, 2022 | 52.46 | 52.47 | 51.72 | 52.03 | 1,642,045 | -0.31(-0.58%) |
Jan 18, 2022 | 52.67 | 52.86 | 51.75 | 52.34 | 1,829,082 | -0.64(-1.21%) |
Jan 14, 2022 | 52.97 | 0 | -0.53(-0.99%) | |||
Jan 13, 2022 | 54.27 | 54.54 | 53.47 | 53.50 | 1,201,512 | -0.58(-1.08%) |
Jan 12, 2022 | 55.24 | 55.33 | 53.65 | 54.09 | 2,148,234 | -1.04(-1.88%) |
Jan 11, 2022 | 54.02 | 55.54 | 53.80 | 55.12 | 1,922,379 | +1.17(+2.16%) |
Jan 10, 2022 | 53.88 | 53.99 | 53.04 | 53.96 | 1,473,202 | -0.05(-0.09%) |
Jan 07, 2022 | 54.08 | 54.45 | 53.77 | 54.00 | 1,513,633 | -0.39(-0.72%) |
Jan 06, 2022 | 53.60 | 54.62 | 53.60 | 54.39 | 1,066,322 | +0.78(+1.45%) |
Jan 05, 2022 | 54.63 | 54.99 | 53.58 | 53.61 | 1,902,519 | -0.81(-1.48%) |
Jan 04, 2022 | 55.99 | 56.36 | 54.40 | 54.42 | 1,475,241 | -1.28(-2.30%) |
Jan 03, 2022 | 55.50 | 55.95 | 54.67 | 55.70 | 1,221,211 | -0.51(-0.91%) |
Dec 31, 2021 | 55.91 | 56.44 | 55.86 | 56.21 | 499,390 | +0.19(+0.35%) |
Dec 30, 2021 | 56.13 | 56.46 | 55.99 | 56.01 | 597,957 | +0.07(+0.13%) |
Dec 29, 2021 | 55.86 | 56.52 | 55.61 | 55.94 | 835,356 | +0.17(+0.30%) |
Dec 28, 2021 | 55.58 | 56.09 | 55.47 | 55.77 | 632,831 | +0.12(+0.22%) |
Dec 27, 2021 | 54.95 | 55.94 | 54.76 | 55.65 | 756,582 | +0.71(+1.30%) |
Dec 23, 2021 | 54.75 | 55.02 | 54.58 | 54.94 | 744,439 | +0.43(+0.78%) |
Dec 22, 2021 | 54.05 | 54.72 | 53.95 | 54.51 | 702,687 | +0.44(+0.82%) |
Dec 21, 2021 | 53.50 | 54.66 | 53.18 | 54.07 | 1,226,875 | +0.98(+1.85%) |
Dec 20, 2021 | 52.18 | 53.53 | 52.11 | 53.09 | 3,745,421 | +0.32(+0.61%) |
Dec 17, 2021 | 52.65 | 53.07 | 52.26 | 52.76 | 3,721,857 | -0.22(-0.42%) |
Dec 16, 2021 | 53.51 | 54.05 | 52.80 | 52.98 | 1,323,189 | -0.02(-0.03%) |
Dec 15, 2021 | 52.41 | 53.21 | 51.61 | 53.00 | 1,580,185 | +0.04(+0.07%) |
Dec 14, 2021 | 53.34 | 53.93 | 52.85 | 52.96 | 1,331,452 | -0.73(-1.37%) |
Dec 13, 2021 | 54.44 | 54.79 | 53.28 | 53.70 | 1,851,369 | -0.93(-1.70%) |
Dec 10, 2021 | 54.80 | 55.01 | 54.27 | 54.62 | 840,608 | +0.11(+0.20%) |
Dec 09, 2021 | 54.74 | 55.09 | 54.45 | 54.51 | 941,194 | -0.48(-0.87%) |
Dec 08, 2021 | 55.17 | 55.40 | 54.87 | 54.99 | 2,405,010 | -0.10(-0.18%) |
Dec 07, 2021 | 54.15 | 55.45 | 53.89 | 55.09 | 2,327,065 | +2.29(+4.33%) |
Dec 06, 2021 | 52.05 | 53.67 | 52.00 | 52.81 | 1,665,882 | +1.32(+2.57%) |
Dec 03, 2021 | 51.65 | 52.15 | 51.23 | 51.49 | 1,684,874 | +0.05(+0.09%) |
Dec 02, 2021 | 50.09 | 52.04 | 50.09 | 51.44 | 2,208,634 | +1.56(+3.13%) |