Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 50.53 | 51.24 | 49.84 | 50.04 | 406,847 | -1.26(-2.46%) |
Feb 25, 2022 | 51.04 | 52.21 | 50.98 | 51.30 | 599,872 | +0.04(+0.08%) |
Feb 24, 2022 | 48.59 | 51.37 | 48.44 | 51.26 | 438,975 | +1.33(+2.66%) |
Feb 23, 2022 | 52.64 | 52.92 | 49.89 | 49.93 | 532,350 | -2.26(-4.33%) |
Feb 22, 2022 | 51.73 | 52.86 | 50.98 | 52.19 | 530,183 | +0.46(+0.89%) |
Feb 18, 2022 | 51.73 | 0 | -0.96(-1.82%) | |||
Feb 17, 2022 | 53.30 | 53.53 | 51.99 | 52.69 | 616,857 | -1.51(-2.79%) |
Feb 16, 2022 | 53.71 | 54.61 | 53.33 | 54.20 | 378,917 | +0.34(+0.63%) |
Feb 15, 2022 | 52.87 | 54.06 | 52.75 | 53.86 | 272,292 | +1.61(+3.08%) |
Feb 14, 2022 | 51.98 | 53.14 | 51.69 | 52.25 | 303,899 | +0.25(+0.48%) |
Feb 11, 2022 | 51.78 | 52.69 | 50.83 | 52.00 | 472,069 | +0.04(+0.08%) |
Feb 10, 2022 | 51.95 | 53.49 | 51.45 | 51.96 | 311,603 | -0.86(-1.63%) |
Feb 09, 2022 | 52.65 | 53.24 | 52.13 | 52.82 | 387,106 | +0.61(+1.17%) |
Feb 08, 2022 | 51.53 | 52.57 | 51.43 | 52.21 | 249,564 | +0.57(+1.10%) |
Feb 07, 2022 | 52.18 | 52.74 | 51.37 | 51.64 | 297,895 | -0.63(-1.21%) |
Feb 04, 2022 | 51.11 | 52.82 | 50.99 | 52.27 | 260,814 | +1.13(+2.21%) |
Feb 03, 2022 | 51.41 | 52.53 | 51.05 | 51.14 | 316,761 | -0.52(-1.01%) |
Feb 02, 2022 | 52.53 | 52.76 | 51.26 | 51.66 | 563,557 | -0.62(-1.19%) |
Feb 01, 2022 | 50.67 | 52.38 | 49.96 | 52.28 | 380,367 | +1.92(+3.81%) |
Jan 31, 2022 | 47.51 | 50.37 | 50.36 | 374,358 | +2.82(+5.93%) | |
Jan 28, 2022 | 47.28 | 47.54 | 46.01 | 47.54 | 340,543 | +0.08(+0.17%) |
Jan 27, 2022 | 48.46 | 48.67 | 47.06 | 47.46 | 256,667 | -0.01(-0.02%) |
Jan 26, 2022 | 49.04 | 49.77 | 47.10 | 47.47 | 470,249 | -0.56(-1.17%) |
Jan 25, 2022 | 49.21 | 49.35 | 47.42 | 48.03 | 458,325 | -2.14(-4.27%) |
Jan 24, 2022 | 49.84 | 50.27 | 47.45 | 50.17 | 555,055 | -0.60(-1.18%) |
Jan 21, 2022 | 51.44 | 52.28 | 50.67 | 50.77 | 463,706 | -1.20(-2.31%) |
Jan 20, 2022 | 52.94 | 53.74 | 51.88 | 51.97 | 250,553 | -0.73(-1.39%) |
Jan 19, 2022 | 54.59 | 54.60 | 52.27 | 52.70 | 290,182 | -1.35(-2.50%) |
Jan 18, 2022 | 53.88 | 54.52 | 53.14 | 54.05 | 414,262 | -0.69(-1.26%) |
Jan 14, 2022 | 54.74 | 0 | -0.29(-0.53%) | |||
Jan 13, 2022 | 56.51 | 56.87 | 54.83 | 55.03 | 224,054 | -1.12(-1.99%) |
Jan 12, 2022 | 57.32 | 57.83 | 55.91 | 56.15 | 231,751 | -0.59(-1.04%) |
Jan 11, 2022 | 56.28 | 57.34 | 55.20 | 56.74 | 346,045 | +0.77(+1.38%) |
Jan 10, 2022 | 56.27 | 56.45 | 54.92 | 55.97 | 494,095 | -0.69(-1.22%) |
Jan 07, 2022 | 57.28 | 57.55 | 56.55 | 56.66 | 242,500 | -0.49(-0.86%) |
Jan 06, 2022 | 57.85 | 58.37 | 57.13 | 57.15 | 288,937 | -0.38(-0.66%) |
Jan 05, 2022 | 60.20 | 60.43 | 57.34 | 57.53 | 313,188 | -2.40(-4.00%) |
Jan 04, 2022 | 60.74 | 62.24 | 59.82 | 59.93 | 324,577 | -1.23(-2.01%) |
Jan 03, 2022 | 59.84 | 61.20 | 59.35 | 61.16 | 318,316 | +1.44(+2.41%) |
Dec 31, 2021 | 59.85 | 60.61 | 59.62 | 59.72 | 126,790 | -0.20(-0.33%) |
Dec 30, 2021 | 60.24 | 60.77 | 59.86 | 59.92 | 205,092 | -0.46(-0.76%) |
Dec 29, 2021 | 61.19 | 61.63 | 60.10 | 60.38 | 157,162 | -0.86(-1.40%) |
Dec 28, 2021 | 60.99 | 61.51 | 60.65 | 61.24 | 257,721 | +0.18(+0.29%) |
Dec 27, 2021 | 59.70 | 61.24 | 59.67 | 61.06 | 213,470 | +1.56(+2.62%) |
Dec 23, 2021 | 58.78 | 59.55 | 58.45 | 59.50 | 377,018 | +1.00(+1.71%) |
Dec 22, 2021 | 58.00 | 58.91 | 57.56 | 58.50 | 321,754 | +0.31(+0.53%) |
Dec 21, 2021 | 56.81 | 58.73 | 56.65 | 58.19 | 296,280 | +2.04(+3.63%) |
Dec 20, 2021 | 56.86 | 57.16 | 55.02 | 56.15 | 546,542 | -1.47(-2.55%) |
Dec 17, 2021 | 58.15 | 60.18 | 57.40 | 57.62 | 1,474,551 | -2.78(-4.60%) |
Dec 16, 2021 | 59.90 | 62.31 | 59.63 | 60.40 | 1,656,658 | -0.61(-1.00%) |
Dec 15, 2021 | 61.31 | 61.31 | 59.51 | 61.01 | 430,201 | -0.46(-0.75%) |
Dec 14, 2021 | 61.47 | 62.81 | 60.48 | 61.47 | 479,837 | -0.99(-1.59%) |
Dec 13, 2021 | 64.48 | 64.70 | 62.33 | 62.46 | 276,529 | -2.25(-3.48%) |
Dec 10, 2021 | 66.21 | 66.79 | 64.32 | 64.71 | 367,391 | -0.38(-0.58%) |
Dec 09, 2021 | 66.28 | 66.65 | 64.91 | 65.09 | 392,778 | -1.58(-2.37%) |
Dec 08, 2021 | 65.79 | 66.96 | 65.18 | 66.67 | 529,452 | +1.14(+1.74%) |
Dec 07, 2021 | 65.00 | 67.28 | 64.73 | 65.53 | 444,818 | +1.15(+1.79%) |
Dec 06, 2021 | 63.26 | 65.37 | 62.46 | 64.38 | 593,795 | +1.67(+2.66%) |
Dec 03, 2021 | 63.18 | 64.05 | 61.98 | 62.71 | 649,473 | -0.35(-0.56%) |
Dec 02, 2021 | 63.06 | 63.46 | 61.25 | 63.06 | 488,989 | +1.26(+2.04%) |