Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 48.73 | 49.58 | 48.51 | 49.25 | 10,545,826 | -1.13(-2.24%) |
Feb 25, 2022 | 49.08 | 50.48 | 49.55 | 50.38 | 6,920,874 | +1.73(+3.56%) |
Feb 24, 2022 | 47.90 | 48.83 | 46.90 | 48.65 | 9,159,770 | -0.79(-1.59%) |
Feb 23, 2022 | 51.89 | 52.12 | 49.20 | 49.44 | 7,306,543 | -2.12(-4.12%) |
Feb 22, 2022 | 51.89 | 52.47 | 51.15 | 51.56 | 6,694,877 | -0.69(-1.31%) |
Feb 18, 2022 | 52.24 | 0 | -0.90(-1.69%) | |||
Feb 17, 2022 | 56.97 | 57.16 | 53.10 | 53.14 | 10,644,347 | -4.77(-8.24%) |
Feb 16, 2022 | 57.28 | 58.28 | 57.07 | 57.92 | 3,947,322 | +0.25(+0.43%) |
Feb 15, 2022 | 57.57 | 57.97 | 57.28 | 57.67 | 4,841,179 | +0.70(+1.24%) |
Feb 14, 2022 | 57.78 | 57.94 | 56.31 | 56.96 | 5,757,778 | -0.80(-1.38%) |
Feb 11, 2022 | 58.52 | 59.58 | 57.37 | 57.76 | 6,879,436 | -1.06(-1.80%) |
Feb 10, 2022 | 58.22 | 59.89 | 58.22 | 58.81 | 6,510,413 | -0.18(-0.30%) |
Feb 09, 2022 | 59.23 | 59.23 | 58.48 | 58.99 | 3,609,879 | +0.04(+0.06%) |
Feb 08, 2022 | 58.48 | 59.28 | 58.28 | 58.95 | 5,316,069 | +1.27(+2.20%) |
Feb 07, 2022 | 57.42 | 57.95 | 57.11 | 57.68 | 3,119,417 | +0.41(+0.71%) |
Feb 04, 2022 | 56.41 | 58.06 | 56.16 | 57.28 | 4,719,668 | +0.96(+1.71%) |
Feb 03, 2022 | 56.85 | 56.18 | 56.31 | 3,191,383 | -0.26(-0.46%) | |
Feb 02, 2022 | 56.12 | 56.61 | 55.77 | 56.57 | 4,690,005 | +0.33(+0.59%) |
Feb 01, 2022 | 55.21 | 56.44 | 54.72 | 56.24 | 5,157,331 | +1.33(+2.41%) |
Jan 31, 2022 | 53.81 | 54.98 | 54.91 | 7,434,823 | +0.72(+1.33%) | |
Jan 28, 2022 | 53.62 | 54.20 | 52.82 | 54.19 | 4,453,840 | +0.42(+0.78%) |
Jan 27, 2022 | 54.82 | 55.90 | 53.05 | 53.77 | 5,382,386 | -0.51(-0.93%) |
Jan 26, 2022 | 54.95 | 55.60 | 53.83 | 54.28 | 6,058,923 | -0.09(-0.17%) |
Jan 25, 2022 | 53.74 | 54.88 | 52.55 | 54.37 | 6,425,661 | +0.11(+0.20%) |
Jan 24, 2022 | 51.64 | 54.39 | 50.83 | 54.26 | 7,774,348 | +1.58(+3.01%) |
Jan 21, 2022 | 54.98 | 55.05 | 52.38 | 52.68 | 6,495,203 | -2.52(-4.57%) |
Jan 20, 2022 | 54.59 | 56.39 | 54.31 | 55.20 | 7,587,338 | +0.63(+1.15%) |
Jan 19, 2022 | 58.21 | 58.22 | 54.34 | 54.57 | 6,782,743 | -3.39(-5.85%) |
Jan 18, 2022 | 56.83 | 58.24 | 56.66 | 57.97 | 7,343,254 | -0.63(-1.07%) |
Jan 14, 2022 | 58.59 | 0 | -0.05(-0.08%) | |||
Jan 13, 2022 | 58.55 | 59.45 | 58.50 | 58.64 | 4,515,500 | +0.09(+0.16%) |
Jan 12, 2022 | 58.36 | 58.88 | 57.92 | 58.55 | 6,957,704 | +0.44(+0.76%) |
Jan 11, 2022 | 57.76 | 58.30 | 57.07 | 58.10 | 4,400,914 | +0.25(+0.43%) |
Jan 10, 2022 | 58.16 | 58.43 | 57.14 | 57.85 | 5,659,457 | +0.43(+0.75%) |
Jan 07, 2022 | 56.53 | 57.48 | 56.32 | 57.42 | 5,602,923 | +0.95(+1.68%) |
Jan 06, 2022 | 56.20 | 56.60 | 55.50 | 56.47 | 3,810,459 | +1.03(+1.86%) |
Jan 05, 2022 | 56.39 | 56.77 | 55.33 | 55.44 | 3,987,466 | -0.39(-0.69%) |
Jan 04, 2022 | 54.69 | 56.39 | 54.66 | 55.83 | 5,339,014 | +1.93(+3.57%) |
Jan 03, 2022 | 53.99 | 54.37 | 53.75 | 53.90 | 3,532,823 | +0.40(+0.74%) |
Dec 31, 2021 | 53.40 | 53.71 | 53.30 | 53.51 | 2,075,415 | +0.10(+0.19%) |
Dec 30, 2021 | 53.70 | 54.06 | 53.37 | 53.40 | 1,722,711 | -0.37(-0.69%) |
Dec 29, 2021 | 54.00 | 54.22 | 53.70 | 53.77 | 1,984,766 | -0.08(-0.15%) |
Dec 28, 2021 | 53.79 | 54.34 | 53.75 | 53.86 | 1,965,720 | -0.06(-0.10%) |
Dec 27, 2021 | 53.62 | 53.92 | 53.37 | 53.91 | 2,592,480 | +0.38(+0.71%) |
Dec 23, 2021 | 53.60 | 54.19 | 53.45 | 53.53 | 1,999,354 | +0.18(+0.35%) |
Dec 22, 2021 | 53.29 | 53.67 | 53.15 | 53.35 | 2,537,472 | +0.02(+0.03%) |
Dec 21, 2021 | 52.66 | 53.55 | 52.64 | 53.33 | 3,704,977 | +1.30(+2.50%) |
Dec 20, 2021 | 52.22 | 52.51 | 50.98 | 52.03 | 4,452,907 | -0.94(-1.77%) |
Dec 17, 2021 | 53.56 | 53.76 | 52.40 | 52.97 | 15,750,836 | -0.85(-1.57%) |
Dec 16, 2021 | 53.83 | 54.13 | 53.13 | 53.82 | 5,859,196 | +1.40(+2.67%) |
Dec 15, 2021 | 52.42 | 52.57 | 51.48 | 52.42 | 4,076,078 | +0.11(+0.21%) |
Dec 14, 2021 | 51.76 | 52.91 | 51.71 | 52.31 | 3,976,595 | +0.60(+1.16%) |
Dec 13, 2021 | 52.20 | 52.20 | 51.44 | 51.71 | 3,707,875 | -0.55(-1.06%) |
Dec 10, 2021 | 52.90 | 52.94 | 52.16 | 52.26 | 4,736,354 | -0.32(-0.61%) |
Dec 09, 2021 | 51.77 | 53.08 | 51.46 | 52.58 | 5,631,664 | +0.70(+1.35%) |
Dec 08, 2021 | 51.66 | 52.90 | 51.42 | 51.88 | 6,111,193 | +0.17(+0.34%) |
Dec 07, 2021 | 51.56 | 51.91 | 51.18 | 51.71 | 4,456,652 | +0.64(+1.26%) |
Dec 06, 2021 | 50.88 | 51.74 | 50.43 | 51.06 | 4,113,773 | +0.51(+1.00%) |
Dec 03, 2021 | 51.83 | 51.92 | 50.11 | 50.56 | 5,803,569 | -1.17(-2.26%) |
Dec 02, 2021 | 50.31 | 52.06 | 50.20 | 51.73 | 4,417,461 | +1.85(+3.71%) |