Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 47.94 | 48.51 | 47.72 | 48.38 | 4,664,253 | +0.17(+0.35%) |
Feb 25, 2022 | 47.41 | 48.25 | 47.44 | 48.21 | 3,360,929 | +0.77(+1.63%) |
Feb 24, 2022 | 46.12 | 47.50 | 45.91 | 47.44 | 4,241,247 | +0.79(+1.69%) |
Feb 23, 2022 | 48.09 | 48.19 | 46.58 | 46.65 | 4,142,797 | -1.34(-2.80%) |
Feb 22, 2022 | 48.32 | 48.50 | 47.38 | 47.99 | 4,572,281 | -0.14(-0.29%) |
Feb 18, 2022 | 48.13 | 0 | -0.08(-0.16%) | |||
Feb 17, 2022 | 49.06 | 49.14 | 48.15 | 48.21 | 3,353,675 | -1.00(-2.03%) |
Feb 16, 2022 | 48.99 | 49.40 | 48.39 | 49.20 | 3,199,243 | +0.16(+0.33%) |
Feb 15, 2022 | 49.12 | 49.60 | 48.83 | 49.04 | 2,845,799 | +0.23(+0.48%) |
Feb 14, 2022 | 49.05 | 49.05 | 48.36 | 48.81 | 4,549,248 | -0.03(-0.06%) |
Feb 11, 2022 | 49.97 | 50.05 | 48.43 | 48.84 | 4,653,922 | -0.86(-1.72%) |
Feb 10, 2022 | 50.38 | 50.68 | 49.43 | 49.69 | 3,439,696 | -1.55(-3.03%) |
Feb 09, 2022 | 50.97 | 51.48 | 50.87 | 51.24 | 3,345,939 | +0.84(+1.66%) |
Feb 08, 2022 | 50.24 | 50.66 | 49.90 | 50.41 | 2,143,567 | +0.17(+0.34%) |
Feb 07, 2022 | 51.29 | 51.77 | 50.04 | 50.24 | 3,472,297 | -1.46(-2.82%) |
Feb 04, 2022 | 52.58 | 52.91 | 51.57 | 51.70 | 4,479,211 | -1.31(-2.47%) |
Feb 03, 2022 | 53.65 | 52.80 | 53.00 | 3,320,672 | -0.83(-1.54%) | |
Feb 02, 2022 | 53.12 | 53.92 | 52.91 | 53.83 | 2,999,659 | +0.71(+1.33%) |
Feb 01, 2022 | 53.18 | 53.40 | 52.26 | 53.12 | 3,055,248 | +0.93(+1.78%) |
Jan 28, 2022 | 51.23 | 52.22 | 50.52 | 52.19 | 2,593,555 | +0.93(+1.82%) |
Jan 27, 2022 | 52.09 | 52.50 | 50.89 | 51.26 | 2,992,726 | -0.46(-0.89%) |
Jan 26, 2022 | 52.26 | 52.99 | 51.11 | 51.72 | 3,674,252 | -0.34(-0.65%) |
Jan 25, 2022 | 52.91 | 53.03 | 51.44 | 52.05 | 4,394,251 | -1.67(-3.11%) |
Jan 24, 2022 | 52.69 | 53.76 | 52.19 | 53.73 | 5,759,726 | +0.89(+1.68%) |
Jan 21, 2022 | 52.62 | 53.54 | 52.43 | 52.84 | 5,190,718 | +0.33(+0.62%) |
Jan 20, 2022 | 54.88 | 54.88 | 52.42 | 52.51 | 4,217,185 | -1.73(-3.19%) |
Jan 19, 2022 | 56.70 | 57.17 | 54.08 | 54.24 | 6,395,992 | -0.35(-0.63%) |
Jan 18, 2022 | 54.62 | 54.95 | 54.01 | 54.59 | 4,797,887 | -0.76(-1.37%) |
Jan 14, 2022 | 55.34 | 0 | -1.45(-2.55%) | |||
Jan 13, 2022 | 56.61 | 57.58 | 56.61 | 56.79 | 3,755,817 | +0.35(+0.61%) |
Jan 12, 2022 | 56.61 | 57.23 | 56.24 | 56.45 | 2,645,043 | +0.08(+0.15%) |
Jan 11, 2022 | 56.18 | 56.38 | 55.13 | 56.36 | 3,071,794 | +0.11(+0.20%) |
Jan 10, 2022 | 56.12 | 56.37 | 55.72 | 56.25 | 3,542,683 | -0.43(-0.76%) |
Jan 07, 2022 | 57.60 | 57.65 | 56.65 | 56.68 | 3,011,266 | -1.18(-2.04%) |
Jan 06, 2022 | 57.53 | 58.30 | 57.44 | 57.86 | 2,632,436 | +0.33(+0.57%) |
Jan 05, 2022 | 58.31 | 58.92 | 57.47 | 57.53 | 2,936,186 | -0.74(-1.27%) |
Jan 04, 2022 | 57.86 | 58.84 | 57.81 | 58.27 | 3,248,270 | +0.33(+0.56%) |
Jan 03, 2022 | 59.71 | 59.92 | 57.52 | 57.94 | 4,441,610 | -1.94(-3.25%) |
Dec 31, 2021 | 59.52 | 60.09 | 59.36 | 59.89 | 1,645,989 | +0.23(+0.39%) |
Dec 30, 2021 | 60.53 | 60.53 | 59.57 | 59.65 | 1,691,899 | -0.57(-0.95%) |
Dec 29, 2021 | 59.68 | 60.38 | 59.65 | 60.22 | 1,485,951 | +0.50(+0.85%) |
Dec 28, 2021 | 59.42 | 59.82 | 59.36 | 59.72 | 1,653,421 | +0.28(+0.47%) |
Dec 27, 2021 | 58.72 | 59.49 | 58.61 | 59.44 | 1,715,771 | +0.93(+1.58%) |
Dec 23, 2021 | 58.11 | 58.79 | 58.11 | 58.51 | 1,974,084 | +0.51(+0.89%) |
Dec 22, 2021 | 57.56 | 58.07 | 57.46 | 58.00 | 2,635,831 | +0.42(+0.73%) |
Dec 21, 2021 | 57.65 | 57.77 | 57.04 | 57.58 | 2,599,727 | +0.25(+0.44%) |
Dec 20, 2021 | 57.41 | 58.01 | 56.52 | 57.33 | 2,945,771 | -0.68(-1.18%) |
Dec 17, 2021 | 59.24 | 59.48 | 57.69 | 58.01 | 6,344,725 | -1.32(-2.22%) |
Dec 16, 2021 | 59.73 | 59.83 | 59.05 | 59.33 | 2,499,815 | -0.18(-0.30%) |
Dec 15, 2021 | 59.13 | 59.66 | 58.73 | 59.50 | 3,150,896 | +0.58(+0.98%) |
Dec 14, 2021 | 59.60 | 59.69 | 58.22 | 58.92 | 2,970,088 | -0.99(-1.65%) |
Dec 13, 2021 | 59.87 | 60.26 | 59.43 | 59.92 | 5,605,557 | -0.01(-0.02%) |
Dec 10, 2021 | 59.04 | 60.00 | 58.82 | 59.92 | 2,374,134 | +1.21(+2.05%) |
Dec 09, 2021 | 58.63 | 59.33 | 58.44 | 58.72 | 4,140,880 | -0.06(-0.10%) |
Dec 08, 2021 | 59.09 | 59.29 | 58.16 | 58.77 | 3,460,960 | -0.32(-0.54%) |
Dec 07, 2021 | 58.58 | 59.54 | 58.49 | 59.09 | 3,185,159 | +1.13(+1.95%) |
Dec 06, 2021 | 56.83 | 58.09 | 56.59 | 57.96 | 5,309,135 | +1.75(+3.11%) |
Dec 03, 2021 | 56.12 | 56.48 | 55.55 | 56.21 | 3,221,770 | +0.44(+0.79%) |
Dec 02, 2021 | 55.01 | 56.02 | 54.70 | 55.77 | 2,738,520 | +1.11(+2.04%) |