Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 62.65 | 62.75 | 60.27 | 60.74 | 15,146,170 | -1.56(-2.50%) |
Feb 25, 2022 | 60.51 | 62.76 | 61.84 | 62.29 | 10,050,272 | +1.08(+1.77%) |
Feb 24, 2022 | 64.53 | 64.56 | 60.02 | 61.21 | 15,345,497 | -1.40(-2.24%) |
Feb 23, 2022 | 61.47 | 62.90 | 61.20 | 62.62 | 10,522,775 | +0.99(+1.61%) |
Feb 22, 2022 | 62.39 | 62.67 | 61.07 | 61.62 | 9,594,786 | -0.46(-0.74%) |
Feb 18, 2022 | 62.08 | 0 | -0.07(-0.12%) | |||
Feb 17, 2022 | 59.84 | 62.40 | 59.29 | 62.16 | 15,014,384 | +3.18(+5.40%) |
Feb 16, 2022 | 58.40 | 59.41 | 58.40 | 58.97 | 6,563,968 | +0.92(+1.58%) |
Feb 15, 2022 | 57.68 | 58.19 | 57.12 | 58.06 | 6,677,345 | -0.98(-1.66%) |
Feb 14, 2022 | 58.87 | 59.47 | 58.08 | 59.04 | 8,188,341 | +0.45(+0.77%) |
Feb 11, 2022 | 55.58 | 58.97 | 55.33 | 58.59 | 10,677,676 | +3.06(+5.50%) |
Feb 10, 2022 | 57.68 | 57.99 | 55.37 | 55.53 | 9,907,262 | -2.40(-4.15%) |
Feb 09, 2022 | 57.76 | 58.38 | 57.55 | 57.94 | 5,389,015 | -0.38(-0.64%) |
Feb 08, 2022 | 58.15 | 58.40 | 57.71 | 58.31 | 6,865,815 | +0.17(+0.30%) |
Feb 07, 2022 | 56.38 | 58.25 | 55.90 | 58.14 | 9,974,225 | +2.24(+4.00%) |
Feb 04, 2022 | 56.21 | 56.65 | 55.90 | 55.90 | 5,881,881 | -0.80(-1.41%) |
Feb 03, 2022 | 56.92 | 57.18 | 56.70 | 4,638,755 | -0.28(-0.50%) | |
Feb 02, 2022 | 56.10 | 57.49 | 56.02 | 56.98 | 6,821,966 | +0.72(+1.27%) |
Feb 01, 2022 | 56.58 | 56.88 | 55.86 | 56.27 | 6,663,752 | +0.15(+0.26%) |
Jan 31, 2022 | 55.05 | 56.25 | 56.12 | 10,329,513 | +1.20(+2.19%) | |
Jan 28, 2022 | 55.07 | 55.24 | 54.08 | 54.92 | 7,819,100 | -0.73(-1.32%) |
Jan 27, 2022 | 55.95 | 57.32 | 55.13 | 55.65 | 8,848,517 | -0.95(-1.67%) |
Jan 26, 2022 | 57.42 | 58.64 | 56.19 | 56.60 | 7,836,790 | -1.47(-2.53%) |
Jan 25, 2022 | 57.54 | 58.33 | 56.95 | 58.07 | 6,329,710 | +0.19(+0.33%) |
Jan 24, 2022 | 56.89 | 57.99 | 56.01 | 57.87 | 9,518,316 | -0.01(-0.02%) |
Jan 21, 2022 | 58.91 | 58.95 | 57.17 | 57.88 | 10,379,520 | -0.69(-1.17%) |
Jan 20, 2022 | 59.32 | 60.08 | 58.45 | 58.57 | 11,478,460 | -1.02(-1.71%) |
Jan 19, 2022 | 56.88 | 59.85 | 56.80 | 59.59 | 17,239,444 | +3.39(+6.04%) |
Jan 18, 2022 | 55.89 | 56.23 | 55.37 | 56.19 | 5,380,710 | +0.03(+0.05%) |
Jan 14, 2022 | 56.17 | 0 | -0.09(-0.16%) | |||
Jan 13, 2022 | 56.40 | 56.76 | 56.17 | 56.26 | 5,258,219 | -0.18(-0.32%) |
Jan 12, 2022 | 55.96 | 56.50 | 55.46 | 56.44 | 4,334,228 | +0.66(+1.18%) |
Jan 11, 2022 | 55.44 | 55.92 | 54.92 | 55.78 | 5,693,502 | +0.34(+0.61%) |
Jan 10, 2022 | 54.32 | 55.54 | 54.07 | 55.44 | 5,403,265 | +0.92(+1.68%) |
Jan 07, 2022 | 54.53 | 54.74 | 53.93 | 54.52 | 6,490,891 | +0.70(+1.30%) |
Jan 06, 2022 | 54.45 | 54.68 | 53.09 | 53.83 | 9,305,841 | -1.52(-2.75%) |
Jan 05, 2022 | 55.89 | 56.65 | 55.31 | 55.35 | 7,894,905 | -0.09(-0.17%) |
Jan 04, 2022 | 56.09 | 56.57 | 55.31 | 55.44 | 8,182,113 | -0.50(-0.90%) |
Jan 03, 2022 | 56.12 | 56.65 | 55.87 | 55.95 | 7,078,097 | -0.95(-1.68%) |
Dec 31, 2021 | 56.92 | 57.04 | 56.26 | 56.90 | 4,923,946 | +0.39(+0.70%) |
Dec 30, 2021 | 55.76 | 56.57 | 55.74 | 56.51 | 4,681,860 | +0.89(+1.60%) |
Dec 29, 2021 | 54.82 | 56.13 | 54.73 | 55.62 | 4,848,522 | +0.30(+0.55%) |
Dec 28, 2021 | 55.18 | 55.95 | 55.00 | 55.31 | 5,136,714 | +0.10(+0.18%) |
Dec 27, 2021 | 54.39 | 55.34 | 54.21 | 55.21 | 7,024,619 | +0.60(+1.09%) |
Dec 23, 2021 | 53.31 | 54.79 | 53.31 | 54.62 | 6,663,755 | +0.95(+1.76%) |
Dec 22, 2021 | 53.31 | 53.80 | 52.44 | 53.67 | 6,728,919 | +0.29(+0.55%) |
Dec 21, 2021 | 54.10 | 54.22 | 52.97 | 53.38 | 5,425,016 | -0.49(-0.90%) |
Dec 20, 2021 | 53.85 | 54.11 | 53.29 | 53.86 | 5,791,993 | -0.49(-0.89%) |
Dec 17, 2021 | 54.29 | 55.57 | 54.07 | 54.35 | 24,144,758 | +0.22(+0.41%) |
Dec 16, 2021 | 50.26 | 54.29 | 50.25 | 54.13 | 14,991,951 | +4.38(+8.80%) |
Dec 15, 2021 | 51.47 | 51.48 | 48.77 | 49.75 | 13,560,202 | -1.78(-3.45%) |
Dec 14, 2021 | 51.95 | 52.43 | 51.51 | 51.53 | 7,482,255 | -0.92(-1.75%) |
Dec 13, 2021 | 51.84 | 52.92 | 51.53 | 52.45 | 10,109,488 | +0.98(+1.91%) |
Dec 10, 2021 | 51.91 | 51.91 | 50.67 | 51.47 | 6,074,399 | -0.10(-0.20%) |
Dec 09, 2021 | 51.26 | 51.61 | 50.74 | 51.57 | 5,256,295 | -0.14(-0.27%) |
Dec 08, 2021 | 51.03 | 51.82 | 50.73 | 51.71 | 6,038,107 | +0.48(+0.93%) |
Dec 07, 2021 | 50.75 | 51.57 | 50.62 | 51.23 | 6,458,369 | +0.51(+1.00%) |
Dec 06, 2021 | 49.79 | 51.32 | 49.78 | 50.72 | 7,967,814 | +1.05(+2.12%) |
Dec 03, 2021 | 48.47 | 49.94 | 48.04 | 49.67 | 9,886,300 | +1.27(+2.63%) |
Dec 02, 2021 | 48.32 | 48.71 | 47.79 | 48.40 | 9,350,500 | -0.55(-1.11%) |