Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 55.63 | 56.79 | 54.94 | 56.04 | 1,729,813 | -0.55(-0.97%) |
Feb 25, 2022 | 55.46 | 56.67 | 55.47 | 56.59 | 1,366,090 | +1.41(+2.56%) |
Feb 24, 2022 | 51.68 | 55.55 | 51.33 | 55.18 | 2,386,653 | +1.53(+2.85%) |
Feb 23, 2022 | 53.88 | 54.30 | 53.15 | 53.65 | 1,925,741 | +0.40(+0.75%) |
Feb 22, 2022 | 52.73 | 54.21 | 52.15 | 53.25 | 2,152,337 | -0.06(-0.11%) |
Feb 18, 2022 | 53.31 | 0 | +0.52(+0.99%) | |||
Feb 17, 2022 | 53.30 | 54.58 | 52.44 | 52.79 | 2,293,978 | -1.31(-2.42%) |
Feb 16, 2022 | 52.91 | 54.43 | 52.60 | 54.10 | 1,877,490 | +0.96(+1.81%) |
Feb 15, 2022 | 52.66 | 54.30 | 52.65 | 53.14 | 2,596,441 | +1.24(+2.39%) |
Feb 14, 2022 | 52.81 | 53.36 | 51.39 | 51.90 | 1,945,513 | -0.78(-1.48%) |
Feb 11, 2022 | 53.51 | 54.47 | 51.82 | 52.68 | 2,082,005 | -0.52(-0.98%) |
Feb 10, 2022 | 51.09 | 53.66 | 51.09 | 53.20 | 2,768,057 | +1.52(+2.94%) |
Feb 09, 2022 | 51.36 | 52.41 | 49.83 | 51.68 | 4,316,586 | +6.12(+13.43%) |
Feb 08, 2022 | 43.19 | 45.93 | 42.31 | 45.56 | 2,107,232 | +1.74(+3.97%) |
Feb 07, 2022 | 43.04 | 44.09 | 42.57 | 43.82 | 1,184,308 | +0.91(+2.12%) |
Feb 04, 2022 | 43.13 | 43.26 | 41.77 | 42.91 | 1,106,165 | -0.23(-0.53%) |
Feb 03, 2022 | 43.28 | 43.14 | 1,342,475 | -0.67(-1.53%) | ||
Feb 02, 2022 | 43.33 | 44.70 | 43.11 | 43.81 | 1,627,573 | +0.41(+0.94%) |
Feb 01, 2022 | 42.29 | 43.89 | 42.29 | 43.40 | 1,921,614 | +1.21(+2.87%) |
Jan 31, 2022 | 41.30 | 42.60 | 42.19 | 1,544,596 | +0.37(+0.88%) | |
Jan 28, 2022 | 40.80 | 41.82 | 39.44 | 41.82 | 2,448,630 | +0.58(+1.41%) |
Jan 27, 2022 | 43.37 | 43.64 | 41.02 | 41.24 | 1,611,242 | -1.62(-3.78%) |
Jan 26, 2022 | 44.89 | 44.97 | 42.29 | 42.86 | 1,421,312 | -1.21(-2.75%) |
Jan 25, 2022 | 43.77 | 44.55 | 42.72 | 44.07 | 1,291,818 | -0.72(-1.61%) |
Jan 24, 2022 | 41.98 | 45.04 | 41.23 | 44.79 | 1,906,671 | +1.41(+3.25%) |
Jan 21, 2022 | 44.78 | 44.98 | 43.35 | 43.38 | 1,416,082 | -1.80(-3.98%) |
Jan 20, 2022 | 45.80 | 47.74 | 45.15 | 45.18 | 1,450,712 | -0.68(-1.48%) |
Jan 19, 2022 | 46.84 | 47.02 | 45.24 | 45.86 | 897,556 | -0.98(-2.09%) |
Jan 18, 2022 | 48.06 | 48.33 | 46.45 | 46.84 | 991,731 | -1.23(-2.56%) |
Jan 14, 2022 | 48.07 | 0 | -0.55(-1.13%) | |||
Jan 13, 2022 | 46.51 | 48.90 | 46.51 | 48.62 | 1,174,199 | +1.66(+3.53%) |
Jan 12, 2022 | 47.49 | 47.85 | 46.25 | 46.96 | 1,401,677 | -0.71(-1.49%) |
Jan 11, 2022 | 46.79 | 47.70 | 46.12 | 47.67 | 959,542 | +0.98(+2.10%) |
Jan 10, 2022 | 46.71 | 46.92 | 45.30 | 46.69 | 1,325,143 | -0.07(-0.15%) |
Jan 07, 2022 | 46.94 | 47.44 | 46.43 | 46.76 | 792,042 | +0.10(+0.21%) |
Jan 06, 2022 | 46.88 | 47.74 | 46.37 | 46.66 | 988,443 | +0.07(+0.15%) |
Jan 05, 2022 | 46.55 | 48.18 | 45.92 | 46.59 | 1,004,451 | +0.40(+0.87%) |
Jan 04, 2022 | 46.73 | 47.02 | 45.99 | 46.19 | 1,192,149 | -0.20(-0.43%) |
Jan 03, 2022 | 46.24 | 47.44 | 45.87 | 46.39 | 1,326,706 | +0.50(+1.09%) |
Dec 31, 2021 | 45.32 | 46.18 | 45.02 | 45.89 | 743,046 | +0.35(+0.77%) |
Dec 30, 2021 | 45.70 | 46.43 | 45.53 | 45.54 | 904,130 | +0.00(+0.00%) |
Dec 29, 2021 | 45.47 | 45.82 | 45.23 | 45.54 | 686,219 | +0.15(+0.33%) |
Dec 28, 2021 | 45.58 | 46.51 | 45.39 | 45.39 | 1,190,210 | -0.53(-1.15%) |
Dec 27, 2021 | 44.88 | 46.08 | 44.56 | 45.92 | 607,596 | +0.76(+1.68%) |
Dec 23, 2021 | 44.94 | 45.87 | 44.28 | 45.16 | 905,374 | +0.75(+1.69%) |
Dec 22, 2021 | 43.64 | 44.70 | 43.33 | 44.41 | 992,607 | +0.66(+1.51%) |
Dec 21, 2021 | 42.07 | 43.96 | 41.71 | 43.75 | 1,531,079 | +2.14(+5.14%) |
Dec 20, 2021 | 42.08 | 42.13 | 40.99 | 41.61 | 2,731,717 | -1.38(-3.21%) |
Dec 17, 2021 | 42.18 | 44.20 | 41.20 | 42.99 | 2,446,931 | +0.10(+0.23%) |
Dec 16, 2021 | 44.21 | 44.89 | 42.61 | 42.89 | 1,585,175 | -0.56(-1.29%) |
Dec 15, 2021 | 43.47 | 43.60 | 41.82 | 43.45 | 1,786,280 | -0.30(-0.69%) |
Dec 14, 2021 | 42.76 | 44.35 | 42.41 | 43.75 | 1,559,477 | +0.69(+1.60%) |
Dec 13, 2021 | 44.83 | 45.49 | 42.74 | 43.06 | 1,806,586 | -2.66(-5.82%) |
Dec 10, 2021 | 46.26 | 46.58 | 45.46 | 45.72 | 1,158,377 | -0.26(-0.57%) |
Dec 09, 2021 | 45.75 | 46.66 | 45.45 | 45.98 | 1,492,966 | -0.28(-0.61%) |
Dec 08, 2021 | 45.65 | 47.00 | 45.27 | 46.26 | 1,843,714 | +1.03(+2.28%) |
Dec 07, 2021 | 44.15 | 45.69 | 43.95 | 45.23 | 1,773,381 | +1.22(+2.77%) |
Dec 06, 2021 | 41.52 | 44.23 | 41.00 | 44.01 | 1,764,398 | +3.42(+8.43%) |
Dec 03, 2021 | 41.28 | 41.47 | 40.15 | 40.59 | 976,530 | -0.52(-1.26%) |
Dec 02, 2021 | 39.27 | 41.41 | 39.13 | 41.11 | 1,607,512 | +2.14(+5.49%) |