Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 55.03 | 56.81 | 54.96 | 56.35 | 476,180 | +0.33(+0.58%) |
Feb 25, 2022 | 54.08 | 56.20 | 54.90 | 56.02 | 375,832 | +1.73(+3.19%) |
Feb 24, 2022 | 50.89 | 54.70 | 49.83 | 54.29 | 555,806 | +2.70(+5.24%) |
Feb 23, 2022 | 52.51 | 53.02 | 51.36 | 51.59 | 300,161 | -1.09(-2.06%) |
Feb 22, 2022 | 52.72 | 53.31 | 51.67 | 52.68 | 281,592 | -0.10(-0.18%) |
Feb 18, 2022 | 52.77 | 0 | -0.63(-1.19%) | |||
Feb 17, 2022 | 53.11 | 53.55 | 52.59 | 53.41 | 271,813 | -0.38(-0.71%) |
Feb 16, 2022 | 52.56 | 54.45 | 52.27 | 53.79 | 512,419 | +1.37(+2.62%) |
Feb 15, 2022 | 50.71 | 52.53 | 50.30 | 52.42 | 264,305 | +1.28(+2.50%) |
Feb 14, 2022 | 50.47 | 51.32 | 50.03 | 51.14 | 370,811 | +0.38(+0.76%) |
Feb 11, 2022 | 48.80 | 50.85 | 48.72 | 50.75 | 435,680 | +1.61(+3.27%) |
Feb 10, 2022 | 49.25 | 51.98 | 48.85 | 49.15 | 649,589 | -1.79(-3.51%) |
Feb 09, 2022 | 53.08 | 53.59 | 48.90 | 50.94 | 801,729 | -3.69(-6.76%) |
Feb 08, 2022 | 53.69 | 54.75 | 53.32 | 54.63 | 412,768 | +1.38(+2.60%) |
Feb 07, 2022 | 53.10 | 53.85 | 52.08 | 53.24 | 523,334 | +0.34(+0.64%) |
Feb 04, 2022 | 52.86 | 53.73 | 52.59 | 52.91 | 322,582 | -0.09(-0.16%) |
Feb 03, 2022 | 53.18 | 52.99 | 467,279 | -0.35(-0.65%) | ||
Feb 02, 2022 | 52.44 | 53.73 | 52.11 | 53.34 | 618,724 | +1.01(+1.93%) |
Feb 01, 2022 | 51.69 | 53.05 | 51.66 | 52.33 | 536,076 | +1.00(+1.95%) |
Jan 31, 2022 | 52.07 | 52.16 | 50.68 | 51.33 | 8,512,199 | -1.17(-2.23%) |
Jan 28, 2022 | 51.38 | 52.68 | 50.54 | 52.50 | 885,198 | +0.31(+0.59%) |
Jan 27, 2022 | 51.03 | 53.98 | 50.80 | 52.20 | 1,675,885 | +2.80(+5.66%) |
Jan 26, 2022 | 51.03 | 51.43 | 49.32 | 49.40 | 268,696 | -1.00(-1.98%) |
Jan 25, 2022 | 49.84 | 50.82 | 48.30 | 50.40 | 384,536 | -0.26(-0.51%) |
Jan 24, 2022 | 49.00 | 50.98 | 48.54 | 50.66 | 434,429 | +0.79(+1.58%) |
Jan 21, 2022 | 50.44 | 51.23 | 49.63 | 49.87 | 335,143 | -0.94(-1.85%) |
Jan 20, 2022 | 51.98 | 52.84 | 50.63 | 50.81 | 308,276 | -0.92(-1.78%) |
Jan 19, 2022 | 53.27 | 53.66 | 51.70 | 51.73 | 333,335 | -1.54(-2.89%) |
Jan 18, 2022 | 52.23 | 53.79 | 51.94 | 53.27 | 304,971 | +0.78(+1.48%) |
Jan 14, 2022 | 52.49 | 0 | +0.95(+1.85%) | |||
Jan 13, 2022 | 51.53 | 52.72 | 51.50 | 51.54 | 133,608 | -0.06(-0.11%) |
Jan 12, 2022 | 52.22 | 52.27 | 51.28 | 51.60 | 236,268 | -0.15(-0.30%) |
Jan 11, 2022 | 51.69 | 51.95 | 50.62 | 51.75 | 188,519 | -0.06(-0.11%) |
Jan 10, 2022 | 52.27 | 52.43 | 51.55 | 51.81 | 277,757 | -1.02(-1.93%) |
Jan 07, 2022 | 53.17 | 53.50 | 51.74 | 52.83 | 353,188 | +0.43(+0.83%) |
Jan 06, 2022 | 49.77 | 52.97 | 49.77 | 52.40 | 383,631 | +2.62(+5.27%) |
Jan 05, 2022 | 51.73 | 52.41 | 49.73 | 49.77 | 306,880 | -1.75(-3.40%) |
Jan 04, 2022 | 50.75 | 51.98 | 50.49 | 51.52 | 282,107 | +1.10(+2.17%) |
Jan 03, 2022 | 49.21 | 50.94 | 49.14 | 50.43 | 345,515 | +1.33(+2.70%) |
Dec 31, 2021 | 48.47 | 49.98 | 48.39 | 49.10 | 328,960 | +0.42(+0.87%) |
Dec 30, 2021 | 49.74 | 50.23 | 48.64 | 48.68 | 299,334 | -0.96(-1.94%) |
Dec 29, 2021 | 50.08 | 50.48 | 49.55 | 49.64 | 274,270 | -0.46(-0.92%) |
Dec 28, 2021 | 50.03 | 50.51 | 49.86 | 50.10 | 234,896 | -0.15(-0.31%) |
Dec 27, 2021 | 49.61 | 50.31 | 49.05 | 50.25 | 262,219 | +0.46(+0.93%) |
Dec 23, 2021 | 49.54 | 50.19 | 49.36 | 49.79 | 293,600 | +0.27(+0.54%) |
Dec 22, 2021 | 49.50 | 49.82 | 49.05 | 49.52 | 226,105 | -0.27(-0.54%) |
Dec 21, 2021 | 48.73 | 50.12 | 48.35 | 49.79 | 261,303 | +1.52(+3.15%) |
Dec 20, 2021 | 49.59 | 49.93 | 47.65 | 48.27 | 491,378 | -2.08(-4.12%) |
Dec 17, 2021 | 51.95 | 52.64 | 50.26 | 50.35 | 1,464,154 | -1.86(-3.55%) |
Dec 16, 2021 | 52.07 | 52.72 | 51.45 | 52.21 | 507,483 | +0.50(+0.97%) |
Dec 15, 2021 | 51.84 | 52.15 | 50.65 | 51.71 | 395,522 | +1.20(+2.38%) |
Dec 14, 2021 | 50.91 | 51.77 | 49.98 | 50.50 | 1,019,430 | -0.48(-0.94%) |
Dec 13, 2021 | 49.82 | 51.46 | 49.65 | 50.98 | 636,097 | +1.04(+2.08%) |
Dec 10, 2021 | 50.45 | 50.45 | 49.39 | 49.95 | 278,047 | +0.11(+0.21%) |
Dec 09, 2021 | 49.59 | 50.04 | 48.98 | 49.84 | 411,446 | -0.44(-0.88%) |
Dec 08, 2021 | 49.84 | 50.60 | 49.71 | 50.28 | 355,234 | +0.35(+0.71%) |
Dec 07, 2021 | 49.70 | 50.16 | 49.35 | 49.93 | 331,617 | +1.00(+2.04%) |
Dec 06, 2021 | 49.50 | 49.50 | 46.12 | 48.93 | 619,680 | -0.36(-0.74%) |
Dec 03, 2021 | 48.27 | 49.46 | 47.62 | 49.30 | 520,546 | +1.11(+2.31%) |
Dec 02, 2021 | 46.60 | 48.44 | 46.41 | 48.18 | 344,048 | +1.57(+3.37%) |