Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 49.45 | 50.18 | 49.06 | 50.15 | 33,075,598 | -0.70(-1.37%) |
Feb 25, 2022 | 49.96 | 51.15 | 50.48 | 50.84 | 29,260,204 | +1.32(+2.66%) |
Feb 24, 2022 | 48.63 | 49.64 | 47.62 | 49.53 | 43,576,056 | -1.17(-2.30%) |
Feb 23, 2022 | 52.48 | 52.64 | 50.51 | 50.69 | 23,277,144 | -1.25(-2.41%) |
Feb 22, 2022 | 52.21 | 52.73 | 51.39 | 51.94 | 28,613,472 | -0.33(-0.63%) |
Feb 18, 2022 | 52.27 | 0 | -0.49(-0.93%) | |||
Feb 17, 2022 | 53.70 | 54.06 | 52.39 | 52.76 | 26,548,796 | -1.87(-3.42%) |
Feb 16, 2022 | 54.41 | 55.32 | 54.08 | 54.63 | 23,467,350 | -0.23(-0.41%) |
Feb 15, 2022 | 55.55 | 55.73 | 54.58 | 54.85 | 19,395,732 | +0.50(+0.92%) |
Feb 14, 2022 | 54.98 | 55.11 | 53.73 | 54.36 | 34,552,824 | -0.43(-0.79%) |
Feb 11, 2022 | 54.99 | 56.60 | 54.41 | 54.79 | 41,134,196 | -0.70(-1.25%) |
Feb 10, 2022 | 55.95 | 56.66 | 55.25 | 55.48 | 38,390,076 | -0.01(-0.02%) |
Feb 09, 2022 | 55.16 | 55.79 | 54.82 | 55.49 | 27,515,986 | +0.29(+0.53%) |
Feb 08, 2022 | 54.50 | 55.42 | 54.31 | 55.20 | 41,602,388 | +1.33(+2.48%) |
Feb 07, 2022 | 53.00 | 54.39 | 52.53 | 53.87 | 39,904,400 | +0.94(+1.78%) |
Feb 04, 2022 | 52.66 | 53.60 | 52.12 | 52.93 | 35,782,728 | +1.09(+2.10%) |
Feb 03, 2022 | 52.47 | 51.42 | 51.84 | 26,840,716 | -0.48(-0.92%) | |
Feb 02, 2022 | 51.70 | 52.43 | 51.41 | 52.32 | 31,027,466 | +0.31(+0.59%) |
Feb 01, 2022 | 51.19 | 52.20 | 50.50 | 52.01 | 38,329,824 | +1.68(+3.35%) |
Jan 31, 2022 | 50.34 | 50.56 | 50.33 | 37,047,460 | -0.36(-0.72%) | |
Jan 28, 2022 | 50.15 | 50.72 | 49.36 | 50.69 | 38,111,412 | +0.40(+0.80%) |
Jan 27, 2022 | 51.07 | 51.92 | 49.79 | 50.29 | 36,571,448 | -0.36(-0.70%) |
Jan 26, 2022 | 50.43 | 51.37 | 49.98 | 50.64 | 42,415,812 | +0.51(+1.03%) |
Jan 25, 2022 | 49.27 | 50.26 | 48.22 | 50.13 | 43,642,372 | +0.25(+0.51%) |
Jan 24, 2022 | 49.32 | 50.04 | 47.87 | 49.88 | 51,840,908 | -0.33(-0.65%) |
Jan 21, 2022 | 50.98 | 51.45 | 49.70 | 50.20 | 41,005,776 | -1.24(-2.42%) |
Jan 20, 2022 | 52.12 | 52.74 | 51.36 | 51.45 | 28,814,732 | -0.53(-1.03%) |
Jan 19, 2022 | 53.42 | 53.95 | 51.89 | 51.98 | 37,380,128 | -1.05(-1.98%) |
Jan 18, 2022 | 53.99 | 54.36 | 52.86 | 53.03 | 44,567,796 | -1.28(-2.36%) |
Jan 14, 2022 | 54.31 | 0 | +1.93(+3.68%) | |||
Jan 13, 2022 | 52.94 | 53.49 | 52.16 | 52.38 | 36,333,764 | -0.37(-0.71%) |
Jan 12, 2022 | 52.77 | 53.04 | 52.16 | 52.76 | 36,506,184 | +0.32(+0.61%) |
Jan 11, 2022 | 51.97 | 52.51 | 51.66 | 52.44 | 26,783,436 | +0.66(+1.28%) |
Jan 10, 2022 | 51.92 | 52.44 | 50.96 | 51.78 | 37,092,276 | +0.54(+1.06%) |
Jan 07, 2022 | 50.38 | 51.63 | 50.33 | 51.23 | 37,575,932 | +1.07(+2.13%) |
Jan 06, 2022 | 49.72 | 50.20 | 49.26 | 50.17 | 31,746,892 | +1.25(+2.56%) |
Jan 05, 2022 | 49.50 | 49.79 | 48.64 | 48.91 | 37,538,416 | -0.43(-0.87%) |
Jan 04, 2022 | 48.25 | 49.71 | 48.19 | 49.34 | 46,871,516 | +1.89(+3.98%) |
Jan 03, 2022 | 45.77 | 47.53 | 45.76 | 47.45 | 41,669,116 | +2.57(+5.73%) |
Dec 31, 2021 | 44.93 | 45.24 | 44.75 | 44.88 | 13,522,589 | -0.11(-0.25%) |
Dec 30, 2021 | 45.36 | 45.75 | 44.94 | 44.99 | 14,635,606 | -0.33(-0.72%) |
Dec 29, 2021 | 45.46 | 45.70 | 45.25 | 45.32 | 15,381,392 | +0.03(+0.06%) |
Dec 28, 2021 | 45.42 | 46.01 | 45.24 | 45.29 | 15,309,121 | -0.33(-0.72%) |
Dec 27, 2021 | 45.41 | 45.66 | 44.98 | 45.62 | 12,815,991 | +0.38(+0.85%) |
Dec 23, 2021 | 45.27 | 45.77 | 45.11 | 45.24 | 17,132,088 | +0.31(+0.69%) |
Dec 22, 2021 | 44.66 | 45.19 | 44.54 | 44.93 | 16,754,450 | +0.21(+0.46%) |
Dec 21, 2021 | 44.52 | 45.03 | 44.28 | 44.72 | 22,686,522 | +0.90(+2.05%) |
Dec 20, 2021 | 44.02 | 44.12 | 43.26 | 43.82 | 31,134,342 | -1.03(-2.29%) |
Dec 17, 2021 | 46.49 | 46.52 | 44.78 | 44.85 | 80,190,280 | -2.20(-4.67%) |
Dec 16, 2021 | 46.51 | 47.53 | 46.13 | 47.05 | 35,032,616 | +1.27(+2.78%) |
Dec 15, 2021 | 45.85 | 46.09 | 45.02 | 45.78 | 21,682,252 | +0.05(+0.10%) |
Dec 14, 2021 | 45.47 | 46.29 | 45.46 | 45.73 | 18,807,068 | +0.31(+0.68%) |
Dec 13, 2021 | 46.68 | 46.73 | 45.30 | 45.42 | 20,944,976 | -1.53(-3.27%) |
Dec 10, 2021 | 47.04 | 47.33 | 46.38 | 46.96 | 21,424,512 | +0.48(+1.03%) |
Dec 09, 2021 | 45.85 | 46.80 | 45.59 | 46.48 | 18,090,868 | +0.26(+0.57%) |
Dec 08, 2021 | 46.94 | 47.06 | 46.13 | 46.22 | 21,347,514 | -0.79(-1.67%) |
Dec 07, 2021 | 46.27 | 47.25 | 46.15 | 47.00 | 30,322,582 | +1.35(+2.95%) |
Dec 06, 2021 | 45.82 | 46.68 | 45.56 | 45.66 | 33,826,484 | +0.99(+2.22%) |
Dec 03, 2021 | 46.08 | 46.08 | 44.31 | 44.67 | 31,239,384 | -1.09(-2.37%) |
Dec 02, 2021 | 44.65 | 46.21 | 44.44 | 45.75 | 31,203,380 | +1.59(+3.60%) |