Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 54.29 | 55.21 | 53.62 | 54.58 | 744,859 | +0.29(+0.54%) |
Feb 25, 2022 | 53.31 | 54.61 | 53.31 | 54.29 | 707,670 | +1.07(+2.02%) |
Feb 24, 2022 | 51.11 | 53.69 | 51.11 | 53.21 | 547,262 | -0.20(-0.37%) |
Feb 23, 2022 | 55.04 | 55.04 | 52.79 | 53.41 | 754,457 | -0.99(-1.82%) |
Feb 22, 2022 | 52.87 | 54.48 | 52.84 | 54.40 | 572,734 | +0.83(+1.54%) |
Feb 18, 2022 | 53.57 | 0 | -0.83(-1.52%) | |||
Feb 17, 2022 | 55.18 | 56.49 | 54.16 | 54.40 | 1,471,025 | -1.10(-1.99%) |
Feb 16, 2022 | 54.23 | 56.12 | 53.72 | 55.51 | 3,254,689 | -3.09(-5.28%) |
Feb 15, 2022 | 58.88 | 59.31 | 58.50 | 58.60 | 647,662 | +0.06(+0.10%) |
Feb 14, 2022 | 58.29 | 59.51 | 58.13 | 58.54 | 402,916 | -0.10(-0.18%) |
Feb 11, 2022 | 58.36 | 59.39 | 57.81 | 58.64 | 1,001,265 | +1.75(+3.08%) |
Feb 10, 2022 | 56.40 | 57.72 | 56.18 | 56.89 | 701,112 | -0.09(-0.15%) |
Feb 09, 2022 | 56.61 | 57.27 | 56.36 | 56.98 | 498,679 | +0.18(+0.32%) |
Feb 08, 2022 | 56.84 | 57.02 | 56.18 | 56.80 | 306,259 | +0.04(+0.07%) |
Feb 07, 2022 | 55.84 | 56.91 | 55.71 | 56.76 | 364,736 | +0.92(+1.65%) |
Feb 04, 2022 | 55.27 | 56.29 | 55.27 | 55.84 | 724,441 | -0.05(-0.09%) |
Feb 03, 2022 | 54.44 | 55.89 | 852,529 | +0.19(+0.34%) | ||
Feb 02, 2022 | 53.03 | 56.07 | 52.94 | 55.70 | 2,568,976 | +2.19(+4.09%) |
Feb 01, 2022 | 47.56 | 54.74 | 47.00 | 53.51 | 7,747,357 | +6.20(+13.11%) |
Jan 31, 2022 | 45.68 | 47.56 | 47.31 | 718,412 | +1.27(+2.75%) | |
Jan 28, 2022 | 44.19 | 46.44 | 44.19 | 46.04 | 597,212 | +1.64(+3.68%) |
Jan 27, 2022 | 45.36 | 45.88 | 44.37 | 44.40 | 481,273 | -1.10(-2.42%) |
Jan 26, 2022 | 44.20 | 45.83 | 44.03 | 45.51 | 468,481 | +0.99(+2.22%) |
Jan 25, 2022 | 43.14 | 45.12 | 42.81 | 44.52 | 300,808 | +0.72(+1.65%) |
Jan 24, 2022 | 42.68 | 43.93 | 42.13 | 43.80 | 605,489 | +0.34(+0.79%) |
Jan 21, 2022 | 43.86 | 44.98 | 42.96 | 43.45 | 342,774 | -1.16(-2.60%) |
Jan 20, 2022 | 44.67 | 46.45 | 44.51 | 44.61 | 752,653 | -0.28(-0.61%) |
Jan 19, 2022 | 43.62 | 45.38 | 43.62 | 44.89 | 158,223 | +1.27(+2.90%) |
Jan 18, 2022 | 43.37 | 44.22 | 43.28 | 43.62 | 228,919 | -0.64(-1.44%) |
Jan 14, 2022 | 44.26 | 0 | -0.59(-1.32%) | |||
Jan 13, 2022 | 44.70 | 45.49 | 44.59 | 44.85 | 166,068 | +0.12(+0.28%) |
Jan 12, 2022 | 45.42 | 45.50 | 44.59 | 44.73 | 113,078 | -0.79(-1.73%) |
Jan 11, 2022 | 44.92 | 45.65 | 44.34 | 45.52 | 221,660 | +0.46(+1.01%) |
Jan 10, 2022 | 45.24 | 45.42 | 44.34 | 45.06 | 1,013,250 | -0.59(-1.29%) |
Jan 07, 2022 | 45.73 | 46.32 | 45.31 | 45.65 | 992,914 | -0.39(-0.85%) |
Jan 06, 2022 | 46.93 | 47.51 | 45.41 | 46.04 | 270,077 | -0.78(-1.67%) |
Jan 05, 2022 | 47.06 | 47.63 | 46.53 | 46.82 | 285,276 | -0.57(-1.20%) |
Jan 04, 2022 | 48.11 | 48.50 | 47.14 | 47.39 | 212,695 | -0.59(-1.23%) |
Jan 03, 2022 | 47.31 | 48.72 | 47.31 | 47.98 | 233,908 | +0.36(+0.76%) |
Dec 31, 2021 | 47.57 | 47.73 | 47.26 | 47.62 | 120,640 | -0.03(-0.06%) |
Dec 30, 2021 | 47.56 | 48.04 | 47.35 | 47.65 | 144,917 | -0.13(-0.28%) |
Dec 29, 2021 | 47.73 | 48.19 | 47.51 | 47.78 | 126,700 | +0.19(+0.40%) |
Dec 28, 2021 | 47.91 | 48.44 | 47.56 | 47.59 | 90,250 | -0.34(-0.71%) |
Dec 27, 2021 | 47.17 | 48.18 | 47.10 | 47.93 | 80,735 | +0.40(+0.84%) |
Dec 23, 2021 | 48.72 | 48.72 | 47.22 | 47.53 | 140,638 | -1.03(-2.12%) |
Dec 22, 2021 | 47.42 | 48.61 | 46.82 | 48.56 | 217,592 | +1.10(+2.33%) |
Dec 21, 2021 | 45.50 | 48.15 | 45.50 | 47.46 | 441,337 | +2.22(+4.90%) |
Dec 20, 2021 | 45.25 | 45.87 | 45.05 | 45.24 | 440,253 | -0.88(-1.92%) |
Dec 17, 2021 | 45.35 | 46.33 | 44.72 | 46.13 | 173,617 | +0.51(+1.13%) |
Dec 16, 2021 | 46.60 | 46.60 | 45.48 | 45.61 | 188,028 | -0.65(-1.40%) |
Dec 15, 2021 | 46.63 | 47.09 | 45.27 | 46.26 | 517,293 | -0.37(-0.80%) |
Dec 14, 2021 | 46.61 | 47.73 | 46.60 | 46.63 | 307,422 | -0.55(-1.17%) |
Dec 13, 2021 | 46.70 | 47.51 | 46.14 | 47.18 | 243,722 | +0.24(+0.51%) |
Dec 10, 2021 | 47.44 | 47.71 | 46.89 | 46.94 | 200,312 | -0.61(-1.28%) |
Dec 09, 2021 | 46.42 | 47.76 | 46.42 | 47.55 | 231,813 | +0.40(+0.85%) |
Dec 08, 2021 | 46.73 | 48.28 | 46.67 | 47.15 | 258,193 | +0.68(+1.47%) |
Dec 07, 2021 | 45.79 | 47.09 | 45.79 | 46.47 | 209,065 | +0.81(+1.77%) |
Dec 06, 2021 | 44.40 | 46.07 | 44.24 | 45.66 | 312,559 | +1.16(+2.61%) |
Dec 03, 2021 | 44.91 | 45.03 | 43.76 | 44.50 | 268,193 | -0.58(-1.29%) |
Dec 02, 2021 | 43.93 | 45.26 | 43.89 | 45.08 | 450,188 | +1.32(+3.02%) |