Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 48.50 | 48.84 | 47.64 | 48.53 | 4,524,032 | +0.98(+2.06%) |
Feb 25, 2022 | 45.35 | 47.76 | 46.34 | 47.55 | 2,851,894 | +1.99(+4.38%) |
Feb 24, 2022 | 42.51 | 45.77 | 42.12 | 45.56 | 3,793,030 | +1.71(+3.90%) |
Feb 23, 2022 | 45.40 | 45.68 | 43.66 | 43.85 | 2,919,594 | -1.33(-2.94%) |
Feb 22, 2022 | 46.38 | 46.88 | 44.75 | 45.18 | 3,279,609 | -1.86(-3.95%) |
Feb 18, 2022 | 47.04 | 0 | +0.18(+0.38%) | |||
Feb 17, 2022 | 47.92 | 48.50 | 46.73 | 46.86 | 2,203,086 | -1.30(-2.70%) |
Feb 16, 2022 | 47.49 | 48.44 | 47.19 | 48.16 | 1,891,987 | +0.37(+0.78%) |
Feb 15, 2022 | 47.14 | 47.94 | 47.14 | 47.79 | 2,075,716 | +1.06(+2.26%) |
Feb 14, 2022 | 46.59 | 47.45 | 46.20 | 46.73 | 3,041,693 | -0.04(-0.08%) |
Feb 11, 2022 | 47.91 | 48.55 | 46.54 | 46.77 | 3,238,416 | -0.66(-1.40%) |
Feb 10, 2022 | 48.67 | 49.95 | 47.34 | 47.44 | 3,689,137 | -2.83(-5.64%) |
Feb 09, 2022 | 49.55 | 50.84 | 49.55 | 50.27 | 3,645,511 | +1.25(+2.55%) |
Feb 08, 2022 | 47.81 | 49.08 | 47.69 | 49.02 | 3,794,417 | +1.27(+2.66%) |
Feb 07, 2022 | 48.00 | 48.28 | 47.23 | 47.75 | 4,215,707 | +0.12(+0.25%) |
Feb 04, 2022 | 51.12 | 51.28 | 47.63 | 47.63 | 5,061,857 | -4.01(-7.76%) |
Feb 03, 2022 | 52.71 | 51.52 | 51.64 | 4,094,409 | -1.52(-2.87%) | |
Feb 02, 2022 | 52.65 | 53.47 | 51.74 | 53.16 | 4,807,918 | +1.18(+2.27%) |
Feb 01, 2022 | 52.88 | 52.88 | 49.52 | 51.98 | 5,768,262 | +0.49(+0.95%) |
Jan 31, 2022 | 49.86 | 51.57 | 51.49 | 4,117,169 | +1.41(+2.81%) | |
Jan 28, 2022 | 49.07 | 50.09 | 47.70 | 50.08 | 3,686,355 | +1.22(+2.50%) |
Jan 27, 2022 | 49.85 | 50.63 | 48.44 | 48.86 | 3,966,725 | -1.05(-2.10%) |
Jan 26, 2022 | 52.62 | 52.90 | 49.22 | 49.91 | 3,647,239 | -1.91(-3.68%) |
Jan 25, 2022 | 51.72 | 52.32 | 50.67 | 51.81 | 3,054,957 | -0.96(-1.81%) |
Jan 24, 2022 | 49.52 | 52.82 | 49.27 | 52.77 | 4,411,752 | +2.43(+4.83%) |
Jan 21, 2022 | 51.28 | 52.17 | 50.23 | 50.34 | 2,599,737 | -0.84(-1.64%) |
Jan 20, 2022 | 52.32 | 52.81 | 51.08 | 51.18 | 3,064,190 | -0.71(-1.37%) |
Jan 19, 2022 | 53.21 | 53.54 | 51.74 | 51.89 | 4,234,848 | -1.39(-2.60%) |
Jan 18, 2022 | 54.85 | 55.04 | 52.77 | 53.28 | 3,814,830 | -2.51(-4.50%) |
Jan 14, 2022 | 55.79 | 0 | +0.16(+0.28%) | |||
Jan 13, 2022 | 56.53 | 56.77 | 55.05 | 55.64 | 3,933,677 | +1.87(+3.47%) |
Jan 12, 2022 | 53.36 | 54.21 | 53.17 | 53.77 | 1,688,378 | +0.12(+0.22%) |
Jan 11, 2022 | 51.90 | 53.72 | 51.63 | 53.65 | 2,151,660 | +1.86(+3.58%) |
Jan 10, 2022 | 50.43 | 51.84 | 49.83 | 51.79 | 2,433,548 | +0.70(+1.38%) |
Jan 07, 2022 | 53.72 | 53.72 | 51.07 | 51.09 | 3,323,372 | -2.69(-5.00%) |
Jan 06, 2022 | 54.88 | 54.88 | 53.51 | 53.78 | 2,311,559 | -1.06(-1.92%) |
Jan 05, 2022 | 55.57 | 56.62 | 54.76 | 54.83 | 2,301,582 | -0.78(-1.41%) |
Jan 04, 2022 | 55.25 | 55.77 | 55.10 | 55.62 | 2,207,264 | +0.80(+1.46%) |
Jan 03, 2022 | 56.03 | 56.25 | 54.53 | 54.81 | 1,960,684 | -1.05(-1.87%) |
Dec 31, 2021 | 55.50 | 56.08 | 55.11 | 55.86 | 926,129 | +0.50(+0.90%) |
Dec 30, 2021 | 56.33 | 56.68 | 55.25 | 55.36 | 1,618,367 | -0.98(-1.73%) |
Dec 29, 2021 | 54.99 | 56.47 | 54.82 | 56.34 | 3,534,048 | +1.34(+2.43%) |
Dec 28, 2021 | 54.13 | 55.15 | 54.10 | 55.00 | 1,399,787 | +0.88(+1.63%) |
Dec 27, 2021 | 53.66 | 54.13 | 53.27 | 54.12 | 1,181,082 | +0.71(+1.34%) |
Dec 23, 2021 | 53.74 | 53.87 | 53.34 | 53.41 | 1,105,234 | +0.11(+0.20%) |
Dec 22, 2021 | 51.88 | 53.33 | 51.73 | 53.30 | 1,560,176 | +1.51(+2.93%) |
Dec 21, 2021 | 50.23 | 51.80 | 50.23 | 51.78 | 1,516,990 | +1.48(+2.93%) |
Dec 20, 2021 | 51.24 | 51.27 | 49.70 | 50.31 | 2,097,754 | -1.47(-2.83%) |
Dec 17, 2021 | 52.53 | 52.72 | 51.17 | 51.78 | 5,236,184 | -0.99(-1.87%) |
Dec 16, 2021 | 53.40 | 53.91 | 52.62 | 52.76 | 2,682,773 | -1.30(-2.40%) |
Dec 15, 2021 | 52.84 | 54.12 | 52.55 | 54.06 | 2,624,828 | +1.43(+2.71%) |
Dec 14, 2021 | 52.97 | 53.08 | 52.02 | 52.64 | 2,572,787 | -0.96(-1.79%) |
Dec 13, 2021 | 54.93 | 55.29 | 53.26 | 53.59 | 2,034,285 | -1.20(-2.19%) |
Dec 10, 2021 | 54.32 | 54.84 | 54.01 | 54.79 | 2,166,078 | +0.83(+1.54%) |
Dec 09, 2021 | 54.01 | 55.04 | 53.67 | 53.96 | 2,325,009 | +0.00(+0.00%) |
Dec 08, 2021 | 53.61 | 54.14 | 53.28 | 53.96 | 2,490,330 | +0.68(+1.28%) |
Dec 07, 2021 | 53.09 | 53.88 | 52.52 | 53.28 | 2,384,453 | +0.68(+1.30%) |
Dec 06, 2021 | 51.45 | 52.74 | 51.01 | 52.60 | 3,571,013 | +1.83(+3.61%) |
Dec 03, 2021 | 51.39 | 51.68 | 50.41 | 50.77 | 2,784,268 | -0.39(-0.76%) |
Dec 02, 2021 | 49.91 | 51.39 | 49.09 | 51.16 | 3,024,421 | +2.36(+4.83%) |