Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 47.76 | 48.89 | 47.29 | 47.90 | 7,281,532 | -0.47(-0.97%) |
Feb 25, 2022 | 47.70 | 49.87 | 47.09 | 48.37 | 15,650,702 | -4.12(-7.84%) |
Feb 24, 2022 | 51.78 | 52.60 | 51.11 | 52.49 | 6,889,067 | -0.88(-1.66%) |
Feb 23, 2022 | 54.23 | 54.88 | 53.15 | 53.37 | 3,698,113 | -0.33(-0.61%) |
Feb 22, 2022 | 54.85 | 55.49 | 53.49 | 53.70 | 3,528,264 | -1.66(-3.01%) |
Feb 18, 2022 | 55.36 | 0 | -0.34(-0.61%) | |||
Feb 17, 2022 | 56.60 | 56.75 | 55.68 | 55.70 | 2,889,619 | -0.97(-1.71%) |
Feb 16, 2022 | 55.80 | 56.90 | 55.77 | 56.67 | 3,193,392 | +0.44(+0.79%) |
Feb 15, 2022 | 55.36 | 56.80 | 55.33 | 56.23 | 3,618,302 | +1.15(+2.08%) |
Feb 14, 2022 | 55.65 | 56.07 | 54.73 | 55.08 | 3,087,583 | -0.86(-1.53%) |
Feb 11, 2022 | 57.10 | 57.62 | 55.79 | 55.94 | 2,606,422 | -1.14(-1.99%) |
Feb 10, 2022 | 56.81 | 57.85 | 56.53 | 57.07 | 3,911,358 | -0.05(-0.08%) |
Feb 09, 2022 | 56.67 | 57.34 | 56.45 | 57.12 | 3,560,120 | +0.77(+1.37%) |
Feb 08, 2022 | 55.56 | 56.43 | 55.10 | 56.35 | 3,120,789 | +0.93(+1.68%) |
Feb 07, 2022 | 55.53 | 56.05 | 55.31 | 55.42 | 2,267,353 | +0.21(+0.37%) |
Feb 04, 2022 | 55.53 | 55.75 | 54.75 | 55.21 | 2,076,769 | -0.43(-0.78%) |
Feb 03, 2022 | 55.37 | 56.49 | 55.65 | 2,994,229 | -0.19(-0.34%) | |
Feb 02, 2022 | 55.45 | 56.13 | 55.14 | 55.83 | 4,134,745 | +0.78(+1.42%) |
Feb 01, 2022 | 53.47 | 55.10 | 53.10 | 55.05 | 3,611,299 | +1.65(+3.10%) |
Jan 31, 2022 | 52.84 | 53.40 | 52.59 | 53.40 | 3,528,418 | +0.54(+1.01%) |
Jan 28, 2022 | 52.12 | 52.99 | 51.43 | 52.86 | 4,170,963 | +0.74(+1.42%) |
Jan 27, 2022 | 52.48 | 54.09 | 51.74 | 52.12 | 4,637,708 | +0.10(+0.20%) |
Jan 26, 2022 | 52.82 | 53.32 | 51.65 | 52.02 | 3,320,837 | -0.09(-0.18%) |
Jan 25, 2022 | 51.56 | 52.67 | 50.38 | 52.11 | 4,704,359 | +0.02(+0.04%) |
Jan 24, 2022 | 51.49 | 52.25 | 50.22 | 52.09 | 5,876,533 | -0.14(-0.27%) |
Jan 21, 2022 | 53.79 | 53.81 | 51.94 | 52.23 | 4,481,157 | -1.72(-3.19%) |
Jan 20, 2022 | 54.73 | 55.50 | 53.90 | 53.95 | 3,078,568 | -0.53(-0.97%) |
Jan 19, 2022 | 56.40 | 56.83 | 54.45 | 54.48 | 4,209,510 | -1.43(-2.56%) |
Jan 18, 2022 | 56.66 | 57.16 | 55.83 | 55.91 | 5,376,685 | -0.99(-1.73%) |
Jan 14, 2022 | 56.90 | 0 | +0.34(+0.60%) | |||
Jan 13, 2022 | 56.87 | 57.08 | 56.28 | 56.56 | 4,396,990 | +0.21(+0.37%) |
Jan 12, 2022 | 56.82 | 56.88 | 55.57 | 56.35 | 3,295,494 | -0.28(-0.50%) |
Jan 11, 2022 | 56.40 | 57.03 | 56.14 | 56.63 | 7,778,215 | +0.35(+0.62%) |
Jan 10, 2022 | 55.62 | 56.41 | 55.09 | 56.28 | 11,181,701 | +1.78(+3.26%) |
Jan 07, 2022 | 54.61 | 54.96 | 53.88 | 54.51 | 3,740,784 | -0.05(-0.09%) |
Jan 06, 2022 | 54.50 | 55.18 | 54.12 | 54.56 | 3,990,570 | +0.06(+0.10%) |
Jan 05, 2022 | 54.87 | 55.93 | 54.39 | 54.50 | 6,436,338 | -0.48(-0.87%) |
Jan 04, 2022 | 53.81 | 55.46 | 53.81 | 54.98 | 6,112,118 | +1.42(+2.65%) |
Jan 03, 2022 | 52.79 | 53.67 | 52.79 | 53.56 | 3,092,274 | +0.76(+1.44%) |
Dec 31, 2021 | 53.04 | 53.28 | 52.78 | 52.80 | 1,332,972 | -0.32(-0.60%) |
Dec 30, 2021 | 53.59 | 53.69 | 53.07 | 53.12 | 1,682,432 | -0.51(-0.95%) |
Dec 29, 2021 | 53.59 | 54.33 | 53.57 | 53.62 | 2,348,423 | +0.09(+0.18%) |
Dec 28, 2021 | 53.15 | 53.90 | 53.15 | 53.53 | 2,504,033 | +0.33(+0.62%) |
Dec 27, 2021 | 52.68 | 53.37 | 52.68 | 53.20 | 2,137,731 | +0.68(+1.29%) |
Dec 23, 2021 | 52.26 | 52.87 | 52.10 | 52.53 | 3,070,211 | +0.48(+0.92%) |
Dec 22, 2021 | 52.00 | 52.40 | 51.55 | 52.05 | 4,042,031 | -0.08(-0.14%) |
Dec 21, 2021 | 51.06 | 52.15 | 50.70 | 52.12 | 3,794,539 | +1.74(+3.45%) |
Dec 20, 2021 | 50.77 | 50.92 | 49.89 | 50.38 | 3,935,290 | -0.99(-1.92%) |
Dec 17, 2021 | 51.62 | 51.73 | 50.81 | 51.37 | 5,733,189 | -0.32(-0.62%) |
Dec 16, 2021 | 52.87 | 53.05 | 51.65 | 51.69 | 3,048,683 | -0.99(-1.87%) |
Dec 15, 2021 | 51.74 | 52.70 | 51.18 | 52.68 | 3,742,386 | +1.33(+2.58%) |
Dec 14, 2021 | 51.41 | 51.85 | 51.00 | 51.35 | 5,076,311 | -1.02(-1.96%) |
Dec 13, 2021 | 53.72 | 54.04 | 52.32 | 52.37 | 3,767,727 | -1.77(-3.26%) |
Dec 10, 2021 | 54.20 | 54.58 | 53.68 | 54.14 | 3,231,401 | -0.05(-0.09%) |
Dec 09, 2021 | 54.85 | 55.06 | 54.13 | 54.19 | 4,728,895 | -0.70(-1.28%) |
Dec 08, 2021 | 55.46 | 55.46 | 54.44 | 54.89 | 3,729,830 | -0.48(-0.87%) |
Dec 07, 2021 | 55.69 | 55.92 | 54.71 | 55.37 | 4,465,242 | +0.15(+0.27%) |
Dec 06, 2021 | 55.22 | 55.74 | 54.65 | 55.22 | 5,494,516 | +0.25(+0.46%) |
Dec 03, 2021 | 54.05 | 55.12 | 53.98 | 54.97 | 8,625,048 | +1.25(+2.33%) |
Dec 02, 2021 | 52.17 | 53.83 | 52.17 | 53.72 | 7,096,748 | +1.36(+2.60%) |