Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 47.96 | 48.56 | 47.76 | 48.36 | 505,318 | +0.18(+0.36%) |
Feb 25, 2022 | 48.11 | 48.43 | 47.75 | 48.18 | 686,220 | +0.14(+0.29%) |
Feb 24, 2022 | 45.39 | 48.14 | 45.39 | 48.05 | 751,645 | +1.43(+3.07%) |
Feb 23, 2022 | 47.87 | 48.33 | 46.56 | 46.62 | 867,743 | -1.17(-2.45%) |
Feb 22, 2022 | 47.94 | 48.62 | 47.29 | 47.79 | 1,196,278 | +0.44(+0.94%) |
Feb 18, 2022 | 47.34 | 0 | -5.70(-10.74%) | |||
Feb 17, 2022 | 53.21 | 53.72 | 52.79 | 53.04 | 443,331 | -0.49(-0.91%) |
Feb 16, 2022 | 53.49 | 53.80 | 53.05 | 53.53 | 479,858 | -0.11(-0.21%) |
Feb 15, 2022 | 53.58 | 53.89 | 53.49 | 53.64 | 461,659 | +0.65(+1.22%) |
Feb 14, 2022 | 52.90 | 53.50 | 52.50 | 53.00 | 548,358 | +0.01(+0.02%) |
Feb 11, 2022 | 54.30 | 54.56 | 52.66 | 52.99 | 551,233 | -1.32(-2.43%) |
Feb 10, 2022 | 56.64 | 56.82 | 54.06 | 54.31 | 1,705,683 | -3.39(-5.87%) |
Feb 09, 2022 | 56.88 | 57.95 | 56.88 | 57.69 | 2,580,100 | +1.39(+2.47%) |
Feb 08, 2022 | 55.17 | 56.69 | 55.14 | 56.31 | 346,193 | +0.91(+1.64%) |
Feb 07, 2022 | 56.18 | 56.18 | 55.11 | 55.40 | 284,746 | -0.25(-0.45%) |
Feb 04, 2022 | 55.82 | 56.03 | 54.98 | 55.64 | 236,668 | -0.42(-0.75%) |
Feb 03, 2022 | 56.20 | 56.07 | 361,662 | -0.85(-1.49%) | ||
Feb 02, 2022 | 57.06 | 57.23 | 56.66 | 56.91 | 245,004 | +0.17(+0.29%) |
Feb 01, 2022 | 55.95 | 56.77 | 55.20 | 56.75 | 221,311 | +0.69(+1.23%) |
Jan 31, 2022 | 54.41 | 56.22 | 56.06 | 308,253 | +1.56(+2.87%) | |
Jan 28, 2022 | 53.34 | 54.54 | 52.51 | 54.49 | 412,387 | +1.35(+2.54%) |
Jan 27, 2022 | 55.12 | 55.45 | 53.12 | 53.14 | 407,530 | -1.47(-2.69%) |
Jan 26, 2022 | 55.75 | 56.37 | 54.48 | 54.61 | 520,792 | -0.69(-1.25%) |
Jan 25, 2022 | 55.90 | 56.01 | 54.39 | 55.30 | 699,751 | -1.45(-2.56%) |
Jan 24, 2022 | 55.00 | 56.87 | 54.65 | 56.76 | 670,161 | +0.76(+1.36%) |
Jan 21, 2022 | 57.37 | 57.37 | 55.97 | 55.99 | 590,632 | -1.63(-2.82%) |
Jan 20, 2022 | 57.92 | 59.40 | 57.59 | 57.62 | 605,201 | +0.25(+0.43%) |
Jan 19, 2022 | 56.48 | 57.89 | 56.21 | 57.37 | 542,749 | +0.96(+1.70%) |
Jan 18, 2022 | 56.74 | 57.16 | 55.84 | 56.42 | 579,570 | -0.47(-0.82%) |
Jan 14, 2022 | 56.89 | 0 | -0.47(-0.82%) | |||
Jan 13, 2022 | 57.11 | 57.82 | 56.81 | 57.35 | 623,492 | +0.63(+1.10%) |
Jan 12, 2022 | 55.79 | 56.77 | 55.57 | 56.73 | 752,943 | +1.04(+1.87%) |
Jan 11, 2022 | 55.52 | 56.18 | 54.57 | 55.69 | 529,294 | +0.17(+0.30%) |
Jan 10, 2022 | 54.44 | 55.58 | 54.06 | 55.52 | 571,874 | +0.54(+0.99%) |
Jan 07, 2022 | 55.53 | 56.02 | 54.04 | 54.98 | 685,502 | -0.91(-1.63%) |
Jan 06, 2022 | 56.48 | 56.48 | 55.06 | 55.89 | 488,199 | +0.04(+0.07%) |
Jan 05, 2022 | 56.09 | 57.21 | 55.71 | 55.86 | 897,872 | -0.43(-0.77%) |
Jan 04, 2022 | 56.42 | 56.72 | 55.88 | 56.29 | 264,950 | -0.19(-0.34%) |
Jan 03, 2022 | 56.23 | 56.77 | 55.50 | 56.48 | 297,306 | +0.19(+0.34%) |
Dec 31, 2021 | 56.15 | 56.52 | 55.92 | 56.29 | 241,261 | -0.02(-0.03%) |
Dec 30, 2021 | 56.82 | 56.87 | 56.28 | 56.31 | 281,253 | -0.22(-0.39%) |
Dec 29, 2021 | 56.64 | 57.20 | 56.53 | 56.53 | 319,568 | -0.18(-0.32%) |
Dec 28, 2021 | 57.23 | 57.43 | 56.43 | 56.71 | 214,262 | -0.38(-0.66%) |
Dec 27, 2021 | 56.47 | 57.14 | 55.97 | 57.09 | 214,129 | +0.76(+1.36%) |
Dec 23, 2021 | 55.71 | 56.58 | 55.37 | 56.32 | 375,226 | +0.50(+0.89%) |
Dec 22, 2021 | 56.12 | 56.20 | 55.35 | 55.83 | 441,929 | -0.28(-0.49%) |
Dec 21, 2021 | 55.82 | 56.24 | 55.37 | 56.10 | 672,561 | +0.86(+1.55%) |
Dec 20, 2021 | 56.93 | 57.07 | 54.76 | 55.25 | 652,596 | -2.34(-4.06%) |
Dec 17, 2021 | 57.68 | 58.53 | 57.32 | 57.58 | 741,455 | -0.73(-1.25%) |
Dec 16, 2021 | 58.72 | 59.08 | 57.80 | 58.31 | 580,450 | +0.04(+0.06%) |
Dec 15, 2021 | 58.69 | 58.69 | 57.61 | 58.27 | 470,343 | -0.27(-0.46%) |
Dec 14, 2021 | 60.53 | 60.66 | 58.33 | 58.54 | 809,342 | -2.07(-3.41%) |
Dec 13, 2021 | 61.95 | 61.95 | 60.58 | 60.61 | 563,782 | -1.48(-2.38%) |
Dec 10, 2021 | 62.61 | 62.70 | 61.66 | 62.09 | 384,331 | -0.52(-0.84%) |
Dec 09, 2021 | 64.44 | 64.63 | 62.54 | 62.61 | 405,814 | -2.03(-3.14%) |
Dec 08, 2021 | 65.26 | 65.27 | 64.35 | 64.65 | 326,807 | -0.50(-0.76%) |
Dec 07, 2021 | 64.85 | 65.89 | 64.54 | 65.14 | 292,369 | +1.18(+1.84%) |
Dec 06, 2021 | 63.15 | 64.26 | 63.03 | 63.97 | 205,117 | +0.91(+1.44%) |
Dec 03, 2021 | 63.72 | 64.10 | 62.38 | 63.06 | 258,263 | -0.33(-0.52%) |
Dec 02, 2021 | 61.57 | 63.58 | 61.57 | 63.39 | 606,664 | +1.93(+3.14%) |