Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 49.69 | 50.70 | 49.69 | 50.62 | 84,253 | +0.42(+0.83%) |
Feb 25, 2022 | 49.13 | 50.27 | 49.35 | 50.21 | 113,690 | +1.23(+2.51%) |
Feb 24, 2022 | 47.25 | 49.12 | 47.08 | 48.98 | 256,368 | +0.77(+1.60%) |
Feb 23, 2022 | 49.39 | 49.39 | 48.10 | 48.21 | 132,227 | -0.98(-1.99%) |
Feb 22, 2022 | 49.59 | 49.95 | 48.90 | 49.18 | 487,691 | -0.59(-1.19%) |
Feb 18, 2022 | 49.77 | 0 | -0.41(-0.81%) | |||
Feb 17, 2022 | 50.78 | 50.83 | 50.11 | 50.18 | 153,552 | -0.95(-1.85%) |
Feb 16, 2022 | 50.79 | 51.22 | 50.61 | 51.13 | 42,414 | +0.28(+0.55%) |
Feb 15, 2022 | 50.47 | 51.00 | 50.47 | 50.84 | 227,957 | +0.82(+1.64%) |
Feb 14, 2022 | 50.18 | 50.32 | 49.61 | 50.02 | 191,484 | -0.09(-0.17%) |
Feb 11, 2022 | 50.96 | 51.15 | 49.88 | 50.11 | 57,315 | -0.86(-1.69%) |
Feb 10, 2022 | 51.41 | 52.02 | 50.71 | 50.97 | 81,606 | -0.89(-1.71%) |
Feb 09, 2022 | 51.56 | 51.92 | 51.56 | 51.86 | 79,731 | +0.75(+1.48%) |
Feb 08, 2022 | 50.50 | 51.17 | 50.48 | 51.11 | 307,809 | +0.65(+1.28%) |
Feb 07, 2022 | 50.50 | 50.87 | 50.37 | 50.46 | 133,290 | +0.01(+0.02%) |
Feb 04, 2022 | 50.69 | 50.87 | 50.00 | 50.45 | 66,946 | -0.44(-0.85%) |
Feb 03, 2022 | 51.28 | 50.84 | 50.88 | 58,795 | -0.94(-1.81%) | |
Feb 02, 2022 | 51.61 | 51.88 | 51.18 | 51.82 | 76,573 | +0.24(+0.47%) |
Feb 01, 2022 | 51.17 | 51.68 | 50.78 | 51.58 | 252,019 | +0.73(+1.45%) |
Jan 31, 2022 | 49.92 | 50.89 | 50.84 | 100,931 | +0.73(+1.45%) | |
Jan 28, 2022 | 49.59 | 50.17 | 48.76 | 50.12 | 175,585 | +0.43(+0.86%) |
Jan 27, 2022 | 50.66 | 51.07 | 49.40 | 49.69 | 118,771 | -0.57(-1.13%) |
Jan 26, 2022 | 51.24 | 51.75 | 49.90 | 50.26 | 127,565 | -0.50(-0.99%) |
Jan 25, 2022 | 50.73 | 51.16 | 49.76 | 50.77 | 159,120 | -0.74(-1.45%) |
Jan 24, 2022 | 50.37 | 51.52 | 49.55 | 51.51 | 516,560 | +0.44(+0.87%) |
Jan 21, 2022 | 51.51 | 52.10 | 50.98 | 51.07 | 179,581 | -0.60(-1.16%) |
Jan 20, 2022 | 52.54 | 53.11 | 51.61 | 51.67 | 226,942 | -0.66(-1.26%) |
Jan 19, 2022 | 53.13 | 53.20 | 52.32 | 52.32 | 73,100 | -0.66(-1.24%) |
Jan 18, 2022 | 53.28 | 53.28 | 52.79 | 52.98 | 91,061 | -0.76(-1.42%) |
Jan 14, 2022 | 53.75 | 0 | -0.31(-0.57%) | |||
Jan 13, 2022 | 54.28 | 54.61 | 53.92 | 54.05 | 122,423 | +0.02(+0.04%) |
Jan 12, 2022 | 54.22 | 54.36 | 53.87 | 54.04 | 70,995 | +0.10(+0.18%) |
Jan 11, 2022 | 53.68 | 53.99 | 53.11 | 53.94 | 103,664 | +0.37(+0.69%) |
Jan 10, 2022 | 53.83 | 53.93 | 53.07 | 53.57 | 106,494 | -0.54(-1.00%) |
Jan 07, 2022 | 54.41 | 54.55 | 54.07 | 54.11 | 90,335 | -0.25(-0.46%) |
Jan 06, 2022 | 54.28 | 54.58 | 54.14 | 54.36 | 81,966 | +0.14(+0.27%) |
Jan 05, 2022 | 55.07 | 55.28 | 54.19 | 54.22 | 171,002 | -0.74(-1.35%) |
Jan 04, 2022 | 54.30 | 55.07 | 54.30 | 54.96 | 163,957 | +0.94(+1.74%) |
Jan 03, 2022 | 54.45 | 54.65 | 53.72 | 54.03 | 201,086 | -0.31(-0.57%) |
Dec 31, 2021 | 54.03 | 54.57 | 54.00 | 54.34 | 44,083 | +0.19(+0.36%) |
Dec 30, 2021 | 54.37 | 54.60 | 54.11 | 54.14 | 40,205 | -0.18(-0.33%) |
Dec 29, 2021 | 54.23 | 54.43 | 54.13 | 54.32 | 67,758 | +0.11(+0.20%) |
Dec 28, 2021 | 54.09 | 54.40 | 54.09 | 54.22 | 54,087 | +0.13(+0.23%) |
Dec 27, 2021 | 53.62 | 54.09 | 53.50 | 54.09 | 37,281 | +0.59(+1.10%) |
Dec 23, 2021 | 53.12 | 53.65 | 53.12 | 53.50 | 44,049 | +0.62(+1.17%) |
Dec 22, 2021 | 52.58 | 52.88 | 52.58 | 52.88 | 58,004 | +0.23(+0.44%) |
Dec 21, 2021 | 51.94 | 52.69 | 51.94 | 52.65 | 154,716 | +1.19(+2.31%) |
Dec 20, 2021 | 51.68 | 51.90 | 51.01 | 51.46 | 136,118 | -0.96(-1.83%) |
Dec 17, 2021 | 53.06 | 53.20 | 52.36 | 52.42 | 52,851 | -0.74(-1.39%) |
Dec 16, 2021 | 53.69 | 53.84 | 52.96 | 53.16 | 116,408 | -0.14(-0.27%) |
Dec 15, 2021 | 52.88 | 53.37 | 52.52 | 53.31 | 81,614 | +0.51(+0.97%) |
Dec 14, 2021 | 53.07 | 53.49 | 52.61 | 52.80 | 145,954 | -0.52(-0.98%) |
Dec 13, 2021 | 53.85 | 53.85 | 53.26 | 53.32 | 99,626 | -0.56(-1.04%) |
Dec 10, 2021 | 54.07 | 54.07 | 53.68 | 53.88 | 109,019 | +0.10(+0.18%) |
Dec 09, 2021 | 53.86 | 54.07 | 53.74 | 53.78 | 107,762 | -0.35(-0.64%) |
Dec 08, 2021 | 54.03 | 54.18 | 53.85 | 54.13 | 129,879 | +0.20(+0.38%) |
Dec 07, 2021 | 53.78 | 54.41 | 53.78 | 53.92 | 169,957 | +0.58(+1.08%) |
Dec 06, 2021 | 52.84 | 53.63 | 52.68 | 53.34 | 281,905 | +0.88(+1.67%) |
Dec 03, 2021 | 52.80 | 52.86 | 51.92 | 52.47 | 67,754 | -0.19(-0.37%) |
Dec 02, 2021 | 51.45 | 52.81 | 51.40 | 52.66 | 98,049 | +1.47(+2.88%) |