Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 56.35 | 56.90 | 55.20 | 56.14 | 2,878,728 | -1.43(-2.48%) |
Feb 25, 2022 | 56.75 | 58.15 | 57.00 | 57.57 | 2,021,667 | +1.37(+2.44%) |
Feb 24, 2022 | 52.48 | 56.46 | 51.62 | 56.20 | 2,608,562 | +0.38(+0.68%) |
Feb 23, 2022 | 58.29 | 58.51 | 55.64 | 55.82 | 1,756,353 | -2.01(-3.48%) |
Feb 22, 2022 | 58.00 | 59.23 | 57.35 | 57.83 | 1,745,248 | -0.96(-1.63%) |
Feb 18, 2022 | 58.79 | 0 | -0.10(-0.17%) | |||
Feb 17, 2022 | 59.38 | 59.83 | 58.48 | 58.89 | 1,207,022 | -1.42(-2.35%) |
Feb 16, 2022 | 59.37 | 61.06 | 59.15 | 60.31 | 1,915,306 | +0.40(+0.67%) |
Feb 15, 2022 | 58.71 | 60.25 | 58.40 | 59.91 | 2,514,324 | +2.90(+5.09%) |
Feb 14, 2022 | 57.05 | 58.08 | 56.56 | 57.01 | 2,260,237 | +0.17(+0.30%) |
Feb 11, 2022 | 58.92 | 59.68 | 55.90 | 56.84 | 2,248,381 | -1.78(-3.04%) |
Feb 10, 2022 | 58.09 | 59.87 | 57.89 | 58.62 | 2,000,320 | +0.03(+0.05%) |
Feb 09, 2022 | 58.00 | 59.15 | 57.86 | 58.59 | 2,095,242 | +0.94(+1.63%) |
Feb 08, 2022 | 55.93 | 57.74 | 55.35 | 57.65 | 2,326,606 | +2.29(+4.14%) |
Feb 07, 2022 | 54.53 | 55.88 | 54.48 | 55.36 | 2,157,929 | +1.87(+3.50%) |
Feb 04, 2022 | 52.82 | 53.74 | 52.33 | 53.49 | 1,282,452 | +0.25(+0.47%) |
Feb 03, 2022 | 54.10 | 54.61 | 53.12 | 53.24 | 1,372,220 | -1.11(-2.04%) |
Feb 02, 2022 | 54.56 | 54.90 | 53.60 | 54.35 | 1,534,214 | -0.46(-0.84%) |
Feb 01, 2022 | 55.01 | 55.88 | 54.41 | 54.81 | 1,907,949 | +0.07(+0.13%) |
Jan 31, 2022 | 51.57 | 54.84 | 54.74 | 2,220,117 | +2.49(+4.77%) | |
Jan 28, 2022 | 52.26 | 52.63 | 49.73 | 52.25 | 2,280,787 | -0.35(-0.67%) |
Jan 27, 2022 | 53.86 | 56.05 | 52.39 | 52.60 | 3,345,028 | +0.29(+0.55%) |
Jan 26, 2022 | 53.21 | 54.02 | 51.91 | 52.31 | 2,531,941 | +0.12(+0.23%) |
Jan 25, 2022 | 50.75 | 52.50 | 50.67 | 52.19 | 2,487,095 | +0.79(+1.54%) |
Jan 24, 2022 | 50.59 | 51.50 | 48.73 | 51.40 | 3,193,572 | -0.62(-1.19%) |
Jan 21, 2022 | 53.49 | 53.76 | 51.82 | 52.02 | 2,107,812 | -1.79(-3.33%) |
Jan 20, 2022 | 54.60 | 55.67 | 53.68 | 53.81 | 1,645,863 | -0.56(-1.03%) |
Jan 19, 2022 | 55.13 | 55.70 | 54.30 | 54.37 | 1,587,009 | -0.61(-1.11%) |
Jan 18, 2022 | 55.03 | 56.15 | 54.82 | 54.98 | 1,335,548 | -0.81(-1.45%) |
Jan 14, 2022 | 55.79 | 0 | -0.76(-1.34%) | |||
Jan 13, 2022 | 55.50 | 57.60 | 55.20 | 56.55 | 1,899,367 | +1.40(+2.54%) |
Jan 12, 2022 | 55.61 | 56.17 | 55.02 | 55.15 | 1,207,062 | -0.84(-1.50%) |
Jan 11, 2022 | 55.00 | 56.20 | 54.93 | 55.99 | 1,222,226 | +0.89(+1.62%) |
Jan 10, 2022 | 56.25 | 56.56 | 54.52 | 55.10 | 2,206,269 | -0.76(-1.36%) |
Jan 07, 2022 | 55.07 | 56.68 | 55.01 | 55.86 | 1,831,753 | +1.40(+2.57%) |
Jan 06, 2022 | 55.69 | 55.99 | 54.17 | 54.46 | 1,593,048 | -0.31(-0.57%) |
Jan 05, 2022 | 55.82 | 56.33 | 54.71 | 54.77 | 1,913,968 | -0.68(-1.23%) |
Jan 04, 2022 | 55.19 | 55.61 | 54.33 | 55.45 | 2,613,809 | +1.38(+2.55%) |
Jan 03, 2022 | 52.86 | 54.63 | 52.83 | 54.07 | 1,942,002 | +1.97(+3.78%) |
Dec 31, 2021 | 51.93 | 52.44 | 51.62 | 52.10 | 1,273,414 | +0.16(+0.31%) |
Dec 30, 2021 | 51.88 | 52.92 | 51.80 | 51.94 | 1,664,577 | -0.20(-0.38%) |
Dec 29, 2021 | 52.41 | 52.51 | 51.84 | 52.14 | 1,429,478 | -0.76(-1.44%) |
Dec 28, 2021 | 52.10 | 53.40 | 51.98 | 52.90 | 1,292,348 | +0.28(+0.53%) |
Dec 27, 2021 | 51.83 | 52.97 | 51.44 | 52.62 | 1,471,950 | -0.40(-0.75%) |
Dec 23, 2021 | 53.00 | 53.29 | 52.40 | 53.02 | 1,996,069 | +0.83(+1.59%) |
Dec 22, 2021 | 52.24 | 52.72 | 51.57 | 52.19 | 1,604,563 | +0.12(+0.23%) |
Dec 21, 2021 | 50.00 | 52.28 | 49.88 | 52.07 | 2,165,647 | +2.73(+5.53%) |
Dec 20, 2021 | 48.99 | 50.20 | 48.27 | 49.34 | 1,870,132 | -0.69(-1.38%) |
Dec 17, 2021 | 49.37 | 50.98 | 48.71 | 50.03 | 3,780,145 | +0.81(+1.65%) |
Dec 16, 2021 | 50.81 | 51.14 | 49.04 | 49.22 | 1,728,269 | -1.05(-2.09%) |
Dec 15, 2021 | 50.20 | 50.43 | 48.78 | 50.27 | 1,836,100 | +0.13(+0.26%) |
Dec 14, 2021 | 50.20 | 51.69 | 50.01 | 50.14 | 1,554,958 | -0.16(-0.32%) |
Dec 13, 2021 | 50.82 | 50.94 | 49.68 | 50.30 | 1,627,903 | -1.37(-2.65%) |
Dec 10, 2021 | 51.44 | 52.06 | 50.72 | 51.67 | 2,007,052 | +0.25(+0.49%) |
Dec 09, 2021 | 50.72 | 51.78 | 49.85 | 51.42 | 2,309,291 | -0.01(-0.02%) |
Dec 08, 2021 | 50.77 | 52.90 | 50.61 | 51.43 | 2,170,370 | +1.08(+2.14%) |
Dec 07, 2021 | 51.26 | 51.85 | 49.92 | 50.35 | 1,871,555 | -0.27(-0.53%) |
Dec 06, 2021 | 49.51 | 52.27 | 49.47 | 50.62 | 2,715,652 | +2.05(+4.22%) |
Dec 03, 2021 | 49.31 | 49.72 | 47.73 | 48.57 | 1,682,002 | -0.95(-1.92%) |
Dec 02, 2021 | 47.00 | 49.85 | 46.80 | 49.52 | 2,207,969 | +3.23(+6.98%) |