Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44.65 | 44.90 | 43.60 | 44.48 | 2,580,682 | -1.02(-2.25%) |
Feb 25, 2022 | 43.41 | 45.63 | 43.83 | 45.50 | 1,801,874 | +1.99(+4.57%) |
Feb 24, 2022 | 41.88 | 43.54 | 41.33 | 43.51 | 2,732,973 | +0.42(+0.97%) |
Feb 23, 2022 | 45.71 | 45.87 | 43.00 | 43.10 | 3,054,204 | -2.47(-5.43%) |
Feb 22, 2022 | 45.71 | 46.87 | 45.40 | 45.57 | 4,095,658 | -1.01(-2.18%) |
Feb 18, 2022 | 46.58 | 0 | +1.45(+3.21%) | |||
Feb 17, 2022 | 49.26 | 49.26 | 44.39 | 45.13 | 6,816,585 | -7.54(-14.32%) |
Feb 16, 2022 | 51.87 | 52.90 | 51.87 | 52.67 | 1,424,106 | +0.68(+1.31%) |
Feb 15, 2022 | 51.56 | 52.20 | 51.18 | 51.99 | 1,159,370 | +1.05(+2.06%) |
Feb 14, 2022 | 50.96 | 51.44 | 50.57 | 50.94 | 1,494,511 | +0.07(+0.13%) |
Feb 11, 2022 | 52.01 | 52.23 | 50.64 | 50.87 | 1,553,107 | -1.12(-2.15%) |
Feb 10, 2022 | 53.24 | 53.77 | 51.78 | 51.99 | 1,799,203 | -1.98(-3.67%) |
Feb 09, 2022 | 53.37 | 54.36 | 53.37 | 53.97 | 1,242,380 | +1.10(+2.08%) |
Feb 08, 2022 | 52.36 | 53.11 | 52.10 | 52.87 | 1,364,341 | +0.73(+1.40%) |
Feb 07, 2022 | 52.28 | 52.46 | 51.62 | 52.14 | 1,285,732 | +0.02(+0.04%) |
Feb 04, 2022 | 52.50 | 52.64 | 51.49 | 52.12 | 1,378,044 | -0.63(-1.19%) |
Feb 03, 2022 | 53.61 | 52.66 | 52.75 | 1,190,344 | -1.36(-2.52%) | |
Feb 02, 2022 | 52.61 | 54.32 | 52.61 | 54.11 | 2,450,217 | +1.34(+2.53%) |
Feb 01, 2022 | 51.95 | 52.89 | 51.41 | 52.78 | 2,083,984 | +0.78(+1.49%) |
Jan 31, 2022 | 50.84 | 52.05 | 52.00 | 1,648,415 | +0.68(+1.33%) | |
Jan 28, 2022 | 50.95 | 51.34 | 49.90 | 51.32 | 1,258,444 | +0.53(+1.04%) |
Jan 27, 2022 | 51.99 | 52.47 | 50.43 | 50.79 | 1,323,761 | -0.60(-1.16%) |
Jan 26, 2022 | 52.18 | 52.70 | 51.13 | 51.39 | 1,935,927 | -0.37(-0.71%) |
Jan 25, 2022 | 51.74 | 52.27 | 50.77 | 51.76 | 1,789,673 | -0.63(-1.19%) |
Jan 24, 2022 | 50.21 | 52.52 | 49.74 | 52.38 | 2,828,271 | +1.46(+2.87%) |
Jan 21, 2022 | 50.73 | 51.75 | 50.47 | 50.92 | 1,735,647 | +0.23(+0.45%) |
Jan 20, 2022 | 52.12 | 52.69 | 50.57 | 50.69 | 1,188,188 | -1.17(-2.25%) |
Jan 19, 2022 | 52.85 | 53.03 | 51.78 | 51.86 | 1,079,376 | -0.63(-1.19%) |
Jan 18, 2022 | 53.12 | 53.25 | 52.06 | 52.48 | 1,105,551 | -1.21(-2.26%) |
Jan 14, 2022 | 53.70 | 0 | -0.78(-1.43%) | |||
Jan 13, 2022 | 54.85 | 55.29 | 54.28 | 54.47 | 1,428,397 | -0.19(-0.35%) |
Jan 12, 2022 | 54.93 | 55.55 | 54.42 | 54.66 | 953,977 | +0.08(+0.14%) |
Jan 11, 2022 | 54.72 | 54.86 | 53.82 | 54.59 | 1,618,036 | -0.06(-0.10%) |
Jan 10, 2022 | 54.75 | 55.04 | 53.87 | 54.64 | 1,378,968 | -0.56(-1.01%) |
Jan 07, 2022 | 56.22 | 56.32 | 55.16 | 55.20 | 1,336,818 | -1.03(-1.84%) |
Jan 06, 2022 | 55.94 | 56.52 | 55.40 | 56.24 | 1,232,742 | +0.61(+1.09%) |
Jan 05, 2022 | 56.36 | 56.88 | 55.40 | 55.63 | 1,551,886 | -0.73(-1.29%) |
Jan 04, 2022 | 55.77 | 56.80 | 55.60 | 56.36 | 1,683,292 | +0.82(+1.47%) |
Jan 03, 2022 | 57.09 | 57.25 | 54.99 | 55.54 | 1,088,369 | -1.33(-2.34%) |
Dec 31, 2021 | 56.04 | 57.06 | 56.04 | 56.87 | 970,286 | +0.65(+1.16%) |
Dec 30, 2021 | 56.16 | 56.67 | 55.75 | 56.22 | 733,886 | +0.03(+0.05%) |
Dec 29, 2021 | 55.76 | 56.41 | 55.63 | 56.19 | 504,707 | +0.47(+0.85%) |
Dec 28, 2021 | 55.57 | 56.04 | 55.56 | 55.72 | 582,941 | +0.17(+0.31%) |
Dec 27, 2021 | 54.75 | 55.63 | 54.59 | 55.54 | 1,016,800 | +0.85(+1.56%) |
Dec 23, 2021 | 54.39 | 55.02 | 54.22 | 54.69 | 1,227,714 | +0.43(+0.79%) |
Dec 22, 2021 | 53.70 | 54.29 | 53.37 | 54.27 | 1,246,838 | +0.41(+0.76%) |
Dec 21, 2021 | 53.86 | 53.86 | 52.65 | 53.86 | 1,925,772 | +1.51(+2.88%) |
Dec 20, 2021 | 52.25 | 52.80 | 51.11 | 52.35 | 1,789,203 | -0.45(-0.84%) |
Dec 17, 2021 | 53.43 | 53.65 | 52.61 | 52.80 | 3,384,579 | -0.91(-1.69%) |
Dec 16, 2021 | 54.31 | 54.77 | 53.57 | 53.71 | 1,130,691 | -0.15(-0.28%) |
Dec 15, 2021 | 53.38 | 53.90 | 52.84 | 53.86 | 1,249,314 | +0.47(+0.89%) |
Dec 14, 2021 | 53.20 | 53.78 | 53.04 | 53.38 | 2,020,780 | -0.09(-0.16%) |
Dec 13, 2021 | 54.96 | 55.10 | 53.16 | 53.47 | 2,368,263 | -1.45(-2.64%) |
Dec 10, 2021 | 54.57 | 54.98 | 54.21 | 54.92 | 1,495,159 | +0.67(+1.24%) |
Dec 09, 2021 | 54.64 | 54.93 | 54.20 | 54.25 | 1,739,649 | -0.45(-0.81%) |
Dec 08, 2021 | 55.68 | 55.80 | 54.46 | 54.69 | 1,881,909 | -0.90(-1.62%) |
Dec 07, 2021 | 54.64 | 55.88 | 54.54 | 55.59 | 1,926,510 | +1.55(+2.88%) |
Dec 06, 2021 | 54.26 | 54.77 | 53.81 | 54.04 | 3,549,522 | +0.46(+0.87%) |
Dec 03, 2021 | 54.79 | 55.11 | 53.15 | 53.57 | 1,518,163 | -0.82(-1.52%) |
Dec 02, 2021 | 53.54 | 54.77 | 53.32 | 54.40 | 1,878,674 | +1.27(+2.39%) |