Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 49.84 | 51.48 | 49.17 | 50.70 | 228,853 | +0.17(+0.34%) |
Feb 25, 2022 | 49.75 | 51.53 | 50.30 | 50.53 | 185,193 | +1.05(+2.12%) |
Feb 24, 2022 | 47.50 | 49.76 | 47.05 | 49.48 | 262,209 | -0.85(-1.69%) |
Feb 23, 2022 | 51.95 | 52.41 | 50.18 | 50.33 | 103,447 | -1.32(-2.56%) |
Feb 22, 2022 | 51.53 | 52.45 | 50.94 | 51.65 | 177,436 | -0.36(-0.69%) |
Feb 18, 2022 | 52.01 | 0 | -0.70(-1.33%) | |||
Feb 17, 2022 | 53.43 | 53.43 | 52.52 | 52.71 | 117,221 | -0.96(-1.79%) |
Feb 16, 2022 | 52.23 | 54.35 | 52.23 | 53.67 | 149,246 | +1.13(+2.15%) |
Feb 15, 2022 | 51.98 | 52.99 | 51.95 | 52.54 | 104,128 | +1.10(+2.14%) |
Feb 14, 2022 | 51.10 | 51.87 | 50.53 | 51.44 | 188,299 | +0.66(+1.30%) |
Feb 11, 2022 | 51.16 | 51.49 | 49.67 | 50.78 | 173,994 | -0.19(-0.37%) |
Feb 10, 2022 | 50.67 | 52.00 | 50.63 | 50.97 | 145,724 | -0.84(-1.62%) |
Feb 09, 2022 | 51.75 | 52.73 | 51.48 | 51.81 | 110,823 | +0.79(+1.55%) |
Feb 08, 2022 | 50.34 | 51.18 | 50.34 | 51.02 | 122,391 | +0.99(+1.98%) |
Feb 07, 2022 | 50.30 | 51.09 | 49.88 | 50.03 | 90,790 | -0.39(-0.77%) |
Feb 04, 2022 | 50.36 | 50.79 | 49.17 | 50.42 | 97,529 | -0.40(-0.79%) |
Feb 03, 2022 | 51.52 | 50.70 | 50.82 | 88,527 | -1.15(-2.21%) | |
Feb 02, 2022 | 52.38 | 52.80 | 51.40 | 51.97 | 162,923 | -0.47(-0.90%) |
Feb 01, 2022 | 52.20 | 52.57 | 50.88 | 52.44 | 257,330 | +0.26(+0.50%) |
Jan 31, 2022 | 49.56 | 52.29 | 52.18 | 268,084 | +2.25(+4.51%) | |
Jan 28, 2022 | 49.75 | 49.98 | 48.21 | 49.93 | 153,832 | +0.21(+0.42%) |
Jan 27, 2022 | 50.93 | 51.68 | 49.45 | 49.72 | 328,376 | -0.87(-1.72%) |
Jan 26, 2022 | 52.78 | 53.42 | 50.35 | 50.59 | 202,665 | -1.39(-2.67%) |
Jan 25, 2022 | 52.44 | 53.86 | 50.73 | 51.98 | 201,184 | -1.18(-2.22%) |
Jan 24, 2022 | 51.11 | 53.41 | 50.08 | 53.16 | 219,583 | +1.24(+2.39%) |
Jan 21, 2022 | 51.68 | 53.65 | 50.98 | 51.92 | 261,879 | +0.07(+0.14%) |
Jan 20, 2022 | 53.80 | 54.62 | 51.80 | 51.85 | 175,082 | -1.54(-2.88%) |
Jan 19, 2022 | 54.63 | 55.00 | 53.25 | 53.39 | 127,891 | -1.03(-1.89%) |
Jan 18, 2022 | 55.66 | 56.28 | 54.35 | 54.42 | 110,122 | -2.04(-3.61%) |
Jan 14, 2022 | 56.46 | 0 | -0.12(-0.21%) | |||
Jan 13, 2022 | 56.79 | 57.76 | 56.39 | 56.58 | 63,589 | +0.29(+0.52%) |
Jan 12, 2022 | 56.99 | 57.38 | 56.15 | 56.29 | 125,818 | -0.74(-1.30%) |
Jan 11, 2022 | 56.63 | 57.67 | 55.72 | 57.03 | 80,416 | +0.32(+0.56%) |
Jan 10, 2022 | 56.68 | 57.06 | 55.82 | 56.71 | 130,819 | -0.24(-0.42%) |
Jan 07, 2022 | 58.17 | 58.41 | 56.88 | 56.95 | 119,660 | -1.42(-2.43%) |
Jan 06, 2022 | 58.35 | 59.10 | 58.00 | 58.37 | 137,612 | -0.08(-0.14%) |
Jan 05, 2022 | 59.36 | 60.36 | 58.37 | 58.45 | 125,113 | -0.82(-1.38%) |
Jan 04, 2022 | 58.73 | 59.84 | 58.73 | 59.27 | 99,011 | +0.36(+0.61%) |
Jan 03, 2022 | 59.62 | 60.53 | 58.24 | 58.91 | 166,565 | -0.77(-1.29%) |
Dec 31, 2021 | 59.37 | 59.93 | 58.33 | 59.68 | 100,003 | +0.45(+0.76%) |
Dec 30, 2021 | 59.81 | 60.39 | 59.10 | 59.23 | 113,157 | -0.68(-1.14%) |
Dec 29, 2021 | 59.25 | 59.97 | 58.62 | 59.91 | 106,995 | +0.60(+1.01%) |
Dec 28, 2021 | 58.59 | 59.60 | 58.59 | 59.31 | 227,290 | +0.49(+0.83%) |
Dec 27, 2021 | 57.94 | 59.07 | 57.48 | 58.82 | 155,498 | +0.95(+1.64%) |
Dec 23, 2021 | 58.18 | 58.50 | 57.82 | 57.87 | 73,158 | -0.12(-0.21%) |
Dec 22, 2021 | 57.84 | 58.64 | 57.53 | 57.99 | 167,436 | +0.00(+0.00%) |
Dec 21, 2021 | 55.80 | 58.03 | 55.27 | 57.99 | 235,291 | +3.22(+5.88%) |
Dec 20, 2021 | 55.89 | 55.90 | 53.61 | 54.77 | 293,301 | -1.96(-3.45%) |
Dec 17, 2021 | 57.60 | 57.92 | 56.08 | 56.73 | 788,654 | -1.29(-2.22%) |
Dec 16, 2021 | 59.49 | 59.59 | 57.33 | 58.02 | 193,130 | -0.86(-1.46%) |
Dec 15, 2021 | 59.04 | 59.54 | 58.40 | 58.88 | 302,489 | -0.06(-0.10%) |
Dec 14, 2021 | 59.46 | 60.50 | 58.83 | 58.94 | 114,785 | -0.85(-1.42%) |
Dec 13, 2021 | 59.84 | 60.34 | 59.74 | 59.79 | 101,479 | -0.05(-0.08%) |
Dec 10, 2021 | 60.46 | 60.46 | 58.95 | 59.84 | 124,460 | +0.23(+0.39%) |
Dec 09, 2021 | 60.68 | 60.68 | 59.45 | 59.61 | 105,941 | -1.59(-2.60%) |
Dec 08, 2021 | 61.56 | 61.56 | 60.52 | 61.20 | 96,314 | +0.02(+0.03%) |
Dec 07, 2021 | 61.73 | 62.14 | 60.99 | 61.18 | 76,628 | +0.37(+0.61%) |
Dec 06, 2021 | 60.45 | 61.61 | 60.17 | 60.81 | 129,727 | +1.42(+2.39%) |
Dec 03, 2021 | 60.84 | 60.98 | 58.68 | 59.39 | 105,842 | -1.06(-1.75%) |
Dec 02, 2021 | 58.50 | 60.87 | 58.50 | 60.45 | 106,782 | +2.25(+3.87%) |