Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 51.55 | 52.40 | 51.52 | 52.19 | 4,885,260 | +0.56(+1.09%) |
Feb 25, 2022 | 49.49 | 51.63 | 50.70 | 51.62 | 7,428,113 | +2.74(+5.61%) |
Feb 24, 2022 | 48.91 | 49.12 | 47.94 | 48.88 | 8,475,010 | -1.74(-3.44%) |
Feb 23, 2022 | 51.31 | 51.40 | 50.56 | 50.62 | 7,204,657 | +0.01(+0.03%) |
Feb 22, 2022 | 51.10 | 51.42 | 50.18 | 50.61 | 6,155,600 | -0.44(-0.87%) |
Feb 18, 2022 | 51.05 | 0 | +1.05(+2.09%) | |||
Feb 17, 2022 | 50.17 | 50.48 | 49.76 | 50.00 | 8,364,463 | -0.60(-1.18%) |
Feb 16, 2022 | 49.66 | 50.70 | 49.66 | 50.60 | 8,612,602 | +0.89(+1.79%) |
Feb 15, 2022 | 49.36 | 49.74 | 48.65 | 49.71 | 9,346,542 | -0.54(-1.08%) |
Feb 14, 2022 | 50.51 | 50.51 | 49.72 | 50.26 | 8,935,915 | -0.48(-0.94%) |
Feb 11, 2022 | 50.48 | 51.09 | 50.32 | 50.73 | 7,283,767 | -0.76(-1.47%) |
Feb 10, 2022 | 51.35 | 52.23 | 51.26 | 51.49 | 10,560,356 | +0.77(+1.51%) |
Feb 09, 2022 | 50.38 | 50.81 | 49.89 | 50.73 | 13,047,951 | -0.19(-0.38%) |
Feb 08, 2022 | 51.04 | 51.04 | 49.98 | 50.92 | 13,158,220 | +0.52(+1.04%) |
Feb 07, 2022 | 49.75 | 50.69 | 49.37 | 50.39 | 8,697,060 | +1.69(+3.46%) |
Feb 04, 2022 | 48.48 | 48.91 | 48.33 | 48.71 | 9,220,142 | +0.31(+0.64%) |
Feb 03, 2022 | 48.98 | 48.19 | 48.40 | 15,201,264 | +0.16(+0.34%) | |
Feb 02, 2022 | 48.07 | 48.44 | 47.72 | 48.24 | 10,356,829 | +0.37(+0.77%) |
Feb 01, 2022 | 47.10 | 47.91 | 46.99 | 47.87 | 13,064,595 | +1.05(+2.23%) |
Jan 31, 2022 | 46.93 | 46.26 | 46.82 | 11,701,779 | -0.42(-0.89%) | |
Jan 28, 2022 | 47.52 | 47.60 | 46.54 | 47.24 | 16,943,832 | -1.20(-2.48%) |
Jan 27, 2022 | 47.83 | 48.66 | 47.78 | 48.44 | 14,008,297 | +0.98(+2.06%) |
Jan 26, 2022 | 47.42 | 48.19 | 47.14 | 47.46 | 9,255,437 | +0.43(+0.92%) |
Jan 25, 2022 | 46.93 | 47.36 | 46.28 | 47.03 | 10,309,180 | -0.54(-1.13%) |
Jan 24, 2022 | 46.55 | 47.58 | 45.81 | 47.57 | 10,826,783 | -0.27(-0.55%) |
Jan 21, 2022 | 48.38 | 48.66 | 47.82 | 47.83 | 12,945,725 | -2.25(-4.50%) |
Jan 20, 2022 | 50.42 | 51.21 | 50.00 | 50.09 | 12,018,102 | -0.33(-0.66%) |
Jan 19, 2022 | 49.92 | 50.65 | 49.81 | 50.42 | 6,125,207 | +1.49(+3.05%) |
Jan 18, 2022 | 49.23 | 49.72 | 48.65 | 48.92 | 8,482,708 | -0.38(-0.78%) |
Jan 14, 2022 | 49.31 | 0 | -0.10(-0.19%) | |||
Jan 13, 2022 | 49.33 | 49.71 | 49.18 | 49.40 | 7,137,510 | -0.04(-0.07%) |
Jan 12, 2022 | 49.33 | 49.49 | 48.66 | 49.44 | 6,239,734 | +1.96(+4.12%) |
Jan 11, 2022 | 46.38 | 47.57 | 45.98 | 47.48 | 5,724,242 | +0.99(+2.12%) |
Jan 10, 2022 | 46.49 | 46.71 | 45.79 | 46.49 | 5,915,806 | -0.89(-1.88%) |
Jan 07, 2022 | 46.30 | 47.39 | 46.24 | 47.38 | 5,063,196 | +1.65(+3.61%) |
Jan 06, 2022 | 45.85 | 46.12 | 45.20 | 45.73 | 3,974,743 | +0.05(+0.11%) |
Jan 05, 2022 | 45.45 | 46.37 | 45.44 | 45.68 | 9,120,525 | +0.54(+1.19%) |
Jan 04, 2022 | 44.56 | 45.38 | 44.50 | 45.15 | 4,755,790 | +0.72(+1.62%) |
Jan 03, 2022 | 44.61 | 44.75 | 44.28 | 44.42 | 2,152,103 | -0.01(-0.02%) |
Dec 31, 2021 | 44.27 | 44.56 | 44.20 | 44.43 | 1,672,676 | +0.07(+0.15%) |
Dec 30, 2021 | 44.76 | 44.88 | 44.34 | 44.37 | 2,794,318 | +0.04(+0.08%) |
Dec 29, 2021 | 44.37 | 44.78 | 44.27 | 44.33 | 3,025,669 | +0.43(+0.99%) |
Dec 28, 2021 | 44.12 | 44.35 | 43.75 | 43.89 | 2,425,465 | -0.49(-1.11%) |
Dec 27, 2021 | 44.10 | 44.39 | 43.72 | 44.39 | 2,027,752 | +0.27(+0.62%) |
Dec 23, 2021 | 43.89 | 44.33 | 43.75 | 44.11 | 3,133,698 | +0.49(+1.13%) |
Dec 22, 2021 | 43.37 | 43.69 | 42.75 | 43.62 | 4,587,895 | -0.34(-0.77%) |
Dec 21, 2021 | 43.33 | 44.00 | 43.30 | 43.96 | 6,641,249 | +1.10(+2.56%) |
Dec 20, 2021 | 42.61 | 42.89 | 42.24 | 42.86 | 4,162,490 | -0.04(-0.09%) |
Dec 17, 2021 | 43.47 | 43.50 | 42.83 | 42.90 | 4,987,735 | -0.13(-0.31%) |
Dec 16, 2021 | 43.13 | 43.42 | 42.97 | 43.03 | 3,896,459 | +0.14(+0.33%) |
Dec 15, 2021 | 42.78 | 42.93 | 42.00 | 42.89 | 5,334,974 | +0.13(+0.31%) |
Dec 14, 2021 | 42.78 | 43.17 | 42.57 | 42.76 | 4,188,699 | +0.33(+0.78%) |
Dec 13, 2021 | 42.72 | 42.80 | 42.11 | 42.43 | 3,636,694 | +0.32(+0.75%) |
Dec 10, 2021 | 42.47 | 42.60 | 41.94 | 42.11 | 3,496,314 | +0.10(+0.25%) |
Dec 09, 2021 | 41.94 | 42.15 | 41.74 | 42.01 | 3,390,071 | -0.43(-1.01%) |
Dec 08, 2021 | 42.63 | 42.78 | 42.29 | 42.44 | 3,291,976 | -0.15(-0.35%) |
Dec 07, 2021 | 42.48 | 43.17 | 42.37 | 42.58 | 5,654,617 | +1.48(+3.60%) |
Dec 06, 2021 | 41.18 | 41.30 | 40.82 | 41.10 | 5,916,083 | +0.97(+2.42%) |
Dec 03, 2021 | 41.07 | 41.38 | 39.76 | 40.13 | 7,400,865 | -2.32(-5.46%) |
Dec 02, 2021 | 41.52 | 42.69 | 41.32 | 42.45 | 8,356,187 | +1.76(+4.32%) |