Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 47.00 | 49.25 | 46.24 | 48.21 | 1,323,355 | +0.96(+2.03%) |
Feb 25, 2022 | 48.53 | 48.28 | 46.74 | 47.25 | 1,128,668 | -1.47(-3.02%) |
Feb 24, 2022 | 43.20 | 48.73 | 42.84 | 48.72 | 1,668,269 | +3.73(+8.29%) |
Feb 23, 2022 | 49.01 | 49.72 | 44.55 | 44.99 | 2,173,113 | -3.17(-6.58%) |
Feb 22, 2022 | 49.00 | 52.27 | 48.01 | 48.16 | 1,020,564 | -2.50(-4.93%) |
Feb 18, 2022 | 50.66 | 0 | +0.64(+1.28%) | |||
Feb 17, 2022 | 52.94 | 53.89 | 50.02 | 50.02 | 866,883 | -3.64(-6.78%) |
Feb 16, 2022 | 53.50 | 55.35 | 52.11 | 53.66 | 1,108,013 | +0.14(+0.26%) |
Feb 15, 2022 | 52.48 | 53.69 | 51.61 | 53.52 | 957,691 | +2.24(+4.37%) |
Feb 14, 2022 | 51.50 | 53.65 | 50.45 | 51.28 | 1,147,996 | -0.51(-0.98%) |
Feb 11, 2022 | 56.00 | 56.50 | 50.86 | 51.79 | 2,517,948 | -4.26(-7.60%) |
Feb 10, 2022 | 57.29 | 60.28 | 54.33 | 56.05 | 2,429,359 | -2.59(-4.42%) |
Feb 09, 2022 | 59.93 | 60.00 | 56.21 | 58.64 | 1,777,683 | +0.14(+0.24%) |
Feb 08, 2022 | 56.81 | 58.92 | 54.06 | 58.50 | 1,819,371 | +2.15(+3.82%) |
Feb 07, 2022 | 58.60 | 63.20 | 55.29 | 56.35 | 4,426,733 | -1.39(-2.41%) |
Feb 04, 2022 | 55.70 | 57.99 | 54.25 | 57.74 | 1,995,433 | +2.99(+5.46%) |
Feb 03, 2022 | 54.50 | 54.75 | 1,826,186 | -1.54(-2.74%) | ||
Feb 02, 2022 | 56.92 | 59.37 | 54.51 | 56.29 | 2,407,534 | -2.12(-3.63%) |
Feb 01, 2022 | 52.02 | 59.71 | 51.30 | 58.41 | 5,475,597 | +6.26(+12.00%) |
Jan 31, 2022 | 47.74 | 52.48 | 52.15 | 2,302,726 | +4.63(+9.74%) | |
Jan 28, 2022 | 47.50 | 49.56 | 45.59 | 47.52 | 1,717,813 | -0.47(-0.98%) |
Jan 27, 2022 | 49.00 | 50.51 | 47.03 | 47.99 | 1,415,973 | -0.86(-1.76%) |
Jan 26, 2022 | 49.92 | 52.12 | 47.56 | 48.85 | 2,115,587 | -0.06(-0.12%) |
Jan 25, 2022 | 45.63 | 49.62 | 43.56 | 48.91 | 3,726,253 | +3.40(+7.47%) |
Jan 24, 2022 | 40.00 | 45.52 | 38.11 | 45.51 | 2,989,324 | +4.20(+10.17%) |
Jan 21, 2022 | 41.36 | 43.54 | 40.05 | 41.31 | 1,771,971 | -0.69(-1.64%) |
Jan 20, 2022 | 42.10 | 44.75 | 41.85 | 42.00 | 1,849,363 | +0.43(+1.03%) |
Jan 19, 2022 | 43.56 | 44.59 | 40.14 | 41.57 | 3,560,814 | -2.30(-5.24%) |
Jan 18, 2022 | 44.44 | 46.46 | 42.89 | 43.87 | 2,068,753 | -1.30(-2.88%) |
Jan 14, 2022 | 45.17 | 0 | -0.71(-1.55%) | |||
Jan 13, 2022 | 46.97 | 47.00 | 44.39 | 45.88 | 2,052,875 | -0.11(-0.24%) |
Jan 12, 2022 | 50.50 | 50.67 | 45.92 | 45.99 | 2,923,312 | -4.22(-8.40%) |
Jan 11, 2022 | 48.32 | 50.91 | 46.78 | 50.21 | 3,868,042 | +2.40(+5.02%) |
Jan 10, 2022 | 45.70 | 47.94 | 42.38 | 47.81 | 2,280,963 | +1.34(+2.88%) |
Jan 07, 2022 | 46.75 | 47.99 | 45.02 | 46.47 | 806,839 | -0.16(-0.34%) |
Jan 06, 2022 | 46.05 | 47.66 | 44.75 | 46.63 | 1,173,771 | +0.18(+0.39%) |
Jan 05, 2022 | 50.51 | 50.93 | 45.82 | 46.45 | 1,833,442 | -4.47(-8.78%) |
Jan 04, 2022 | 52.80 | 53.80 | 49.34 | 50.92 | 955,480 | -1.50(-2.86%) |
Jan 03, 2022 | 51.47 | 52.99 | 49.25 | 52.42 | 639,630 | +1.51(+2.97%) |
Dec 31, 2021 | 52.15 | 52.66 | 50.68 | 50.91 | 527,036 | -1.23(-2.36%) |
Dec 30, 2021 | 52.22 | 54.80 | 52.05 | 52.14 | 881,645 | -0.10(-0.19%) |
Dec 29, 2021 | 50.60 | 52.46 | 49.05 | 52.24 | 747,429 | +1.80(+3.57%) |
Dec 28, 2021 | 53.25 | 55.24 | 50.20 | 50.44 | 1,245,542 | -3.23(-6.02%) |
Dec 27, 2021 | 53.20 | 55.48 | 51.50 | 53.67 | 1,060,614 | +0.82(+1.55%) |
Dec 23, 2021 | 49.48 | 54.29 | 48.90 | 52.85 | 1,571,001 | +3.72(+7.57%) |
Dec 22, 2021 | 49.43 | 49.78 | 47.25 | 49.13 | 631,488 | -0.01(-0.02%) |
Dec 21, 2021 | 49.77 | 50.70 | 48.05 | 49.14 | 1,115,992 | +0.94(+1.95%) |
Dec 20, 2021 | 47.00 | 48.47 | 46.20 | 48.20 | 788,343 | +0.16(+0.33%) |
Dec 17, 2021 | 45.60 | 48.62 | 43.55 | 48.04 | 3,032,347 | +0.83(+1.76%) |
Dec 16, 2021 | 49.31 | 52.43 | 45.94 | 47.21 | 1,355,925 | -1.43(-2.94%) |
Dec 15, 2021 | 47.46 | 49.12 | 45.02 | 48.64 | 2,153,872 | -1.05(-2.11%) |
Dec 14, 2021 | 47.17 | 50.26 | 47.03 | 49.69 | 1,108,546 | +1.25(+2.58%) |
Dec 13, 2021 | 50.00 | 50.99 | 47.14 | 48.44 | 1,291,901 | -1.86(-3.70%) |
Dec 10, 2021 | 50.29 | 51.98 | 49.40 | 50.30 | 1,421,362 | -0.05(-0.10%) |
Dec 09, 2021 | 51.20 | 52.18 | 50.27 | 50.35 | 783,690 | -1.34(-2.59%) |
Dec 08, 2021 | 50.25 | 53.60 | 49.59 | 51.69 | 1,364,222 | +1.37(+2.72%) |
Dec 07, 2021 | 47.73 | 51.27 | 47.73 | 50.32 | 1,482,040 | +4.12(+8.92%) |
Dec 06, 2021 | 44.96 | 47.55 | 43.80 | 46.20 | 1,904,651 | -0.19(-0.41%) |
Dec 03, 2021 | 48.75 | 49.32 | 44.00 | 46.39 | 2,885,984 | -1.88(-3.89%) |
Dec 02, 2021 | 48.47 | 49.74 | 46.25 | 48.27 | 1,907,235 | +0.21(+0.44%) |