Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44.95 | 45.20 | 43.89 | 44.78 | 2,563,471 | -1.03(-2.25%) |
Feb 25, 2022 | 43.70 | 45.93 | 44.12 | 45.81 | 1,789,856 | +2.00(+4.57%) |
Feb 24, 2022 | 42.16 | 43.83 | 41.61 | 43.80 | 2,714,745 | +0.42(+0.97%) |
Feb 23, 2022 | 46.02 | 46.18 | 43.29 | 43.39 | 3,033,834 | -2.49(-5.43%) |
Feb 22, 2022 | 46.02 | 47.18 | 45.70 | 45.87 | 4,068,343 | -1.02(-2.18%) |
Feb 18, 2022 | 46.90 | 0 | +1.46(+3.21%) | |||
Feb 17, 2022 | 49.59 | 49.59 | 44.69 | 45.44 | 6,771,122 | -7.59(-14.32%) |
Feb 16, 2022 | 52.22 | 53.26 | 52.22 | 53.03 | 1,414,608 | +0.69(+1.31%) |
Feb 15, 2022 | 51.90 | 52.55 | 51.52 | 52.34 | 1,151,637 | +1.06(+2.06%) |
Feb 14, 2022 | 51.30 | 51.79 | 50.91 | 51.28 | 1,484,544 | +0.07(+0.13%) |
Feb 11, 2022 | 52.36 | 52.58 | 50.98 | 51.22 | 1,542,749 | -1.13(-2.15%) |
Feb 10, 2022 | 53.60 | 54.13 | 52.13 | 52.34 | 1,787,204 | -1.99(-3.67%) |
Feb 09, 2022 | 53.72 | 54.72 | 53.72 | 54.33 | 1,234,094 | +1.11(+2.08%) |
Feb 08, 2022 | 52.71 | 53.47 | 52.45 | 53.23 | 1,355,241 | +0.73(+1.40%) |
Feb 07, 2022 | 52.63 | 52.81 | 51.97 | 52.49 | 1,277,157 | +0.02(+0.04%) |
Feb 04, 2022 | 52.86 | 52.99 | 51.84 | 52.47 | 1,368,853 | -0.63(-1.19%) |
Feb 03, 2022 | 53.97 | 53.01 | 53.10 | 1,182,405 | -1.37(-2.52%) | |
Feb 02, 2022 | 52.96 | 54.69 | 52.96 | 54.48 | 2,433,876 | +1.34(+2.53%) |
Feb 01, 2022 | 52.30 | 53.25 | 51.76 | 53.13 | 2,070,085 | +0.78(+1.49%) |
Jan 31, 2022 | 51.18 | 52.40 | 52.35 | 1,637,421 | +0.69(+1.33%) | |
Jan 28, 2022 | 51.29 | 51.68 | 50.23 | 51.66 | 1,250,051 | +0.53(+1.04%) |
Jan 27, 2022 | 52.34 | 52.82 | 50.77 | 51.13 | 1,314,932 | -0.60(-1.16%) |
Jan 26, 2022 | 52.53 | 53.06 | 51.48 | 51.73 | 1,923,016 | -0.37(-0.71%) |
Jan 25, 2022 | 52.08 | 52.62 | 51.11 | 52.10 | 1,777,737 | -0.63(-1.19%) |
Jan 24, 2022 | 50.55 | 52.88 | 50.07 | 52.73 | 2,809,408 | +1.47(+2.87%) |
Jan 21, 2022 | 51.07 | 52.09 | 50.81 | 51.26 | 1,724,072 | +0.23(+0.45%) |
Jan 20, 2022 | 52.47 | 53.05 | 50.91 | 51.03 | 1,180,264 | -1.17(-2.25%) |
Jan 19, 2022 | 53.21 | 53.39 | 52.13 | 52.21 | 1,072,177 | -0.63(-1.19%) |
Jan 18, 2022 | 53.48 | 53.60 | 52.41 | 52.84 | 1,098,178 | -1.22(-2.26%) |
Jan 14, 2022 | 54.06 | 0 | -0.78(-1.43%) | |||
Jan 13, 2022 | 55.22 | 55.66 | 54.65 | 54.84 | 1,418,870 | -0.19(-0.35%) |
Jan 12, 2022 | 55.30 | 55.93 | 54.78 | 55.03 | 947,615 | +0.08(+0.14%) |
Jan 11, 2022 | 55.09 | 55.23 | 54.18 | 54.95 | 1,607,245 | -0.06(-0.10%) |
Jan 10, 2022 | 55.12 | 55.41 | 54.23 | 55.01 | 1,369,772 | -0.56(-1.01%) |
Jan 07, 2022 | 56.59 | 56.69 | 55.53 | 55.57 | 1,327,903 | -1.04(-1.84%) |
Jan 06, 2022 | 56.32 | 56.90 | 55.77 | 56.61 | 1,224,520 | +0.61(+1.09%) |
Jan 05, 2022 | 56.74 | 57.26 | 55.77 | 56.00 | 1,541,535 | -0.73(-1.29%) |
Jan 04, 2022 | 56.15 | 57.18 | 55.97 | 56.74 | 1,672,066 | +0.82(+1.47%) |
Jan 03, 2022 | 57.47 | 57.63 | 55.36 | 55.92 | 1,081,110 | -1.34(-2.34%) |
Dec 31, 2021 | 56.41 | 57.44 | 56.41 | 57.25 | 963,815 | +0.66(+1.16%) |
Dec 30, 2021 | 56.54 | 57.05 | 56.13 | 56.59 | 728,991 | +0.03(+0.05%) |
Dec 29, 2021 | 56.14 | 56.79 | 56.00 | 56.57 | 501,341 | +0.48(+0.85%) |
Dec 28, 2021 | 55.95 | 56.42 | 55.94 | 56.09 | 579,053 | +0.17(+0.31%) |
Dec 27, 2021 | 55.12 | 56.00 | 54.95 | 55.92 | 1,010,018 | +0.86(+1.56%) |
Dec 23, 2021 | 54.75 | 55.39 | 54.58 | 55.06 | 1,219,526 | +0.43(+0.79%) |
Dec 22, 2021 | 54.06 | 54.66 | 53.73 | 54.63 | 1,238,522 | +0.41(+0.76%) |
Dec 21, 2021 | 54.22 | 54.22 | 53.00 | 54.22 | 1,912,928 | +1.52(+2.88%) |
Dec 20, 2021 | 52.60 | 53.15 | 51.45 | 52.70 | 1,777,270 | -0.45(-0.84%) |
Dec 17, 2021 | 53.79 | 54.01 | 52.96 | 53.15 | 3,362,006 | -0.92(-1.69%) |
Dec 16, 2021 | 54.68 | 55.14 | 53.93 | 54.07 | 1,123,150 | -0.15(-0.28%) |
Dec 15, 2021 | 53.74 | 54.26 | 53.20 | 54.22 | 1,240,982 | +0.48(+0.89%) |
Dec 14, 2021 | 53.55 | 54.14 | 53.39 | 53.74 | 2,007,303 | -0.09(-0.16%) |
Dec 13, 2021 | 55.33 | 55.47 | 53.51 | 53.83 | 2,352,468 | -1.46(-2.64%) |
Dec 10, 2021 | 54.94 | 55.34 | 54.57 | 55.29 | 1,485,187 | +0.68(+1.24%) |
Dec 09, 2021 | 55.01 | 55.30 | 54.56 | 54.61 | 1,728,047 | -0.45(-0.81%) |
Dec 08, 2021 | 56.05 | 56.17 | 54.83 | 55.06 | 1,869,358 | -0.91(-1.62%) |
Dec 07, 2021 | 55.01 | 56.25 | 54.91 | 55.97 | 1,913,661 | +1.56(+2.88%) |
Dec 06, 2021 | 54.62 | 55.14 | 54.17 | 54.40 | 3,525,849 | +0.47(+0.87%) |
Dec 03, 2021 | 55.15 | 55.48 | 53.50 | 53.93 | 1,508,038 | -0.83(-1.52%) |
Dec 02, 2021 | 53.90 | 55.14 | 53.68 | 54.76 | 1,866,145 | +1.28(+2.39%) |