Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 49.96 | 50.70 | 49.20 | 49.69 | 732,995 | -0.41(-0.82%) |
Feb 25, 2022 | 48.73 | 50.24 | 48.79 | 50.10 | 613,713 | +1.41(+2.90%) |
Feb 24, 2022 | 46.84 | 48.70 | 46.76 | 48.69 | 633,589 | +0.28(+0.58%) |
Feb 23, 2022 | 49.39 | 49.47 | 48.41 | 48.41 | 501,375 | -0.79(-1.61%) |
Feb 22, 2022 | 48.62 | 49.58 | 49.20 | 522,542 | +0.52(+1.07%) | |
Feb 18, 2022 | 48.68 | 0 | -0.54(-1.10%) | |||
Feb 17, 2022 | 49.46 | 49.64 | 49.08 | 49.22 | 545,481 | +0.01(+0.02%) |
Feb 16, 2022 | 48.75 | 49.31 | 48.26 | 49.21 | 696,577 | -0.03(-0.06%) |
Feb 15, 2022 | 48.61 | 49.24 | 48.34 | 49.24 | 913,344 | +1.25(+2.60%) |
Feb 14, 2022 | 48.35 | 48.47 | 47.62 | 47.99 | 593,530 | -0.48(-0.99%) |
Feb 11, 2022 | 49.66 | 49.86 | 48.42 | 48.47 | 480,076 | -1.26(-2.53%) |
Feb 10, 2022 | 49.69 | 50.58 | 49.49 | 49.73 | 703,376 | -0.68(-1.35%) |
Feb 09, 2022 | 50.92 | 51.30 | 50.01 | 50.41 | 1,617,835 | +1.19(+2.42%) |
Feb 08, 2022 | 49.17 | 49.28 | 48.62 | 49.22 | 772,073 | -0.80(-1.60%) |
Feb 07, 2022 | 49.93 | 50.38 | 49.87 | 50.02 | 788,104 | +0.25(+0.50%) |
Feb 04, 2022 | 49.44 | 50.11 | 49.26 | 49.77 | 635,027 | +0.72(+1.47%) |
Feb 03, 2022 | 48.94 | 49.41 | 49.05 | 537,978 | -0.88(-1.76%) | |
Feb 02, 2022 | 49.81 | 50.00 | 49.51 | 49.93 | 604,269 | -0.01(-0.02%) |
Feb 01, 2022 | 49.61 | 49.98 | 49.18 | 49.94 | 769,111 | +0.45(+0.91%) |
Jan 31, 2022 | 48.69 | 49.54 | 49.49 | 409,779 | +0.88(+1.81%) | |
Jan 28, 2022 | 47.57 | 48.64 | 47.32 | 48.61 | 520,641 | +1.28(+2.70%) |
Jan 27, 2022 | 47.34 | 47.79 | 47.12 | 47.33 | 658,272 | -0.08(-0.17%) |
Jan 26, 2022 | 47.95 | 48.32 | 47.33 | 47.41 | 512,648 | -0.38(-0.80%) |
Jan 25, 2022 | 48.04 | 48.25 | 47.58 | 47.79 | 611,930 | -1.02(-2.09%) |
Jan 24, 2022 | 48.44 | 48.91 | 47.49 | 48.81 | 716,588 | +0.12(+0.25%) |
Jan 21, 2022 | 49.00 | 49.40 | 48.45 | 48.69 | 863,709 | -0.88(-1.78%) |
Jan 20, 2022 | 49.88 | 50.58 | 49.56 | 49.57 | 1,136,214 | -0.22(-0.44%) |
Jan 19, 2022 | 48.66 | 50.91 | 48.66 | 49.79 | 2,082,664 | +1.35(+2.79%) |
Jan 18, 2022 | 48.52 | 48.88 | 48.11 | 48.44 | 1,241,314 | -0.04(-0.08%) |
Jan 14, 2022 | 48.48 | 0 | -0.18(-0.37%) | |||
Jan 13, 2022 | 48.98 | 49.15 | 47.79 | 48.66 | 1,152,820 | -1.25(-2.50%) |
Jan 12, 2022 | 49.92 | 50.26 | 49.63 | 49.91 | 984,384 | -0.43(-0.85%) |
Jan 11, 2022 | 50.01 | 50.44 | 49.43 | 50.34 | 650,186 | +0.27(+0.54%) |
Jan 10, 2022 | 48.88 | 50.09 | 48.64 | 50.07 | 786,623 | -0.35(-0.69%) |
Jan 07, 2022 | 50.99 | 51.08 | 50.31 | 50.42 | 521,205 | -0.49(-0.96%) |
Jan 06, 2022 | 50.64 | 51.19 | 50.46 | 50.91 | 630,038 | -0.33(-0.64%) |
Jan 05, 2022 | 51.75 | 52.26 | 51.20 | 51.24 | 699,865 | -0.76(-1.46%) |
Jan 04, 2022 | 52.34 | 52.48 | 51.21 | 52.00 | 1,023,829 | -2.30(-4.24%) |
Jan 03, 2022 | 55.12 | 55.12 | 53.90 | 54.30 | 436,628 | -1.28(-2.30%) |
Dec 31, 2021 | 55.38 | 55.93 | 55.20 | 55.58 | 288,519 | +0.11(+0.20%) |
Dec 30, 2021 | 55.88 | 55.88 | 55.19 | 55.47 | 390,808 | -0.27(-0.48%) |
Dec 29, 2021 | 55.69 | 55.76 | 55.38 | 55.74 | 280,600 | +0.27(+0.49%) |
Dec 28, 2021 | 56.16 | 56.18 | 55.40 | 55.47 | 279,444 | -0.62(-1.11%) |
Dec 27, 2021 | 55.35 | 56.09 | 55.28 | 56.09 | 312,304 | +0.83(+1.50%) |
Dec 23, 2021 | 55.39 | 55.40 | 55.05 | 55.26 | 212,468 | -0.23(-0.41%) |
Dec 22, 2021 | 55.35 | 55.57 | 55.07 | 55.49 | 269,785 | +0.21(+0.38%) |
Dec 21, 2021 | 55.61 | 55.64 | 54.89 | 55.28 | 497,595 | -0.39(-0.70%) |
Dec 20, 2021 | 55.15 | 55.89 | 54.98 | 55.67 | 478,007 | +0.63(+1.14%) |
Dec 17, 2021 | 54.98 | 55.45 | 54.61 | 55.04 | 1,045,420 | -0.31(-0.56%) |
Dec 16, 2021 | 55.78 | 56.14 | 55.27 | 55.35 | 409,977 | -0.56(-1.00%) |
Dec 15, 2021 | 54.69 | 55.94 | 54.64 | 55.91 | 532,285 | +1.76(+3.25%) |
Dec 14, 2021 | 54.09 | 55.10 | 53.50 | 54.15 | 1,290,787 | -0.63(-1.15%) |
Dec 13, 2021 | 54.36 | 54.94 | 54.30 | 54.78 | 307,692 | +0.43(+0.79%) |
Dec 10, 2021 | 54.32 | 54.90 | 54.28 | 54.35 | 427,301 | +0.09(+0.17%) |
Dec 09, 2021 | 55.00 | 55.16 | 54.25 | 54.26 | 550,947 | -0.50(-0.91%) |
Dec 08, 2021 | 54.52 | 55.04 | 54.36 | 54.76 | 919,915 | +1.20(+2.24%) |
Dec 07, 2021 | 53.75 | 53.98 | 53.26 | 53.56 | 496,098 | +0.18(+0.34%) |
Dec 06, 2021 | 54.19 | 54.36 | 53.26 | 53.38 | 636,455 | -0.82(-1.51%) |
Dec 03, 2021 | 54.69 | 54.82 | 53.73 | 54.20 | 828,025 | -0.36(-0.66%) |
Dec 02, 2021 | 54.29 | 54.77 | 54.10 | 54.56 | 896,776 | +0.35(+0.65%) |