Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 52.62 | 52.69 | 51.56 | 52.26 | 806,266 | -1.82(-3.37%) |
Feb 25, 2022 | 52.66 | 54.33 | 53.22 | 54.08 | 563,810 | +2.01(+3.86%) |
Feb 24, 2022 | 50.50 | 52.20 | 50.00 | 52.07 | 671,858 | -0.81(-1.53%) |
Feb 23, 2022 | 54.24 | 54.99 | 52.76 | 52.88 | 757,130 | -0.60(-1.12%) |
Feb 22, 2022 | 54.29 | 55.33 | 53.21 | 53.48 | 656,695 | -1.56(-2.83%) |
Feb 18, 2022 | 55.04 | 0 | -0.63(-1.13%) | |||
Feb 17, 2022 | 56.41 | 57.00 | 55.15 | 55.67 | 537,627 | -1.78(-3.10%) |
Feb 16, 2022 | 56.98 | 58.37 | 56.75 | 57.45 | 654,163 | -0.13(-0.23%) |
Feb 15, 2022 | 56.76 | 58.27 | 56.76 | 57.58 | 536,311 | +1.83(+3.28%) |
Feb 14, 2022 | 57.04 | 57.70 | 55.33 | 55.75 | 1,133,611 | -1.55(-2.71%) |
Feb 11, 2022 | 60.39 | 60.90 | 56.66 | 57.30 | 1,237,911 | -2.83(-4.71%) |
Feb 10, 2022 | 59.52 | 62.33 | 59.38 | 60.13 | 1,031,332 | +0.69(+1.16%) |
Feb 09, 2022 | 59.91 | 60.99 | 59.30 | 59.44 | 548,521 | -0.24(-0.40%) |
Feb 08, 2022 | 59.66 | 60.77 | 58.62 | 59.68 | 765,162 | +0.68(+1.15%) |
Feb 07, 2022 | 57.83 | 59.50 | 57.83 | 59.00 | 729,537 | +1.20(+2.08%) |
Feb 04, 2022 | 56.33 | 58.44 | 56.17 | 57.80 | 982,055 | +1.84(+3.29%) |
Feb 03, 2022 | 56.64 | 55.86 | 55.96 | 625,937 | -1.14(-2.00%) | |
Feb 02, 2022 | 55.95 | 57.27 | 55.54 | 57.10 | 571,318 | +0.95(+1.69%) |
Feb 01, 2022 | 54.56 | 56.34 | 54.16 | 56.15 | 555,612 | +1.70(+3.12%) |
Jan 31, 2022 | 51.69 | 54.69 | 54.45 | 735,357 | +1.98(+3.77%) | |
Jan 28, 2022 | 52.31 | 52.62 | 50.96 | 52.47 | 505,870 | -0.33(-0.62%) |
Jan 27, 2022 | 55.21 | 55.59 | 52.38 | 52.80 | 530,048 | -0.95(-1.77%) |
Jan 26, 2022 | 54.16 | 55.49 | 53.37 | 53.75 | 833,804 | +0.18(+0.34%) |
Jan 25, 2022 | 51.73 | 54.09 | 50.62 | 53.57 | 645,783 | +0.96(+1.82%) |
Jan 24, 2022 | 51.31 | 52.83 | 49.16 | 52.61 | 878,258 | +0.02(+0.04%) |
Jan 21, 2022 | 55.15 | 55.71 | 52.32 | 52.59 | 628,407 | -2.66(-4.81%) |
Jan 20, 2022 | 55.69 | 57.05 | 55.11 | 55.25 | 534,913 | -0.44(-0.79%) |
Jan 19, 2022 | 56.89 | 56.89 | 55.64 | 55.69 | 660,308 | -0.26(-0.46%) |
Jan 18, 2022 | 57.80 | 57.91 | 55.93 | 55.95 | 453,141 | -2.23(-3.83%) |
Jan 14, 2022 | 58.18 | 0 | +0.95(+1.66%) | |||
Jan 13, 2022 | 57.09 | 58.23 | 57.05 | 57.23 | 568,290 | +0.48(+0.85%) |
Jan 12, 2022 | 57.49 | 57.87 | 56.57 | 56.75 | 828,866 | -0.40(-0.70%) |
Jan 11, 2022 | 56.35 | 57.15 | 56.35 | 57.15 | 464,038 | +1.42(+2.55%) |
Jan 10, 2022 | 56.86 | 57.38 | 55.01 | 55.73 | 692,884 | -0.44(-0.78%) |
Jan 07, 2022 | 55.99 | 56.94 | 55.52 | 56.17 | 525,918 | +0.91(+1.65%) |
Jan 06, 2022 | 55.01 | 55.44 | 53.80 | 55.26 | 657,314 | +1.56(+2.91%) |
Jan 05, 2022 | 56.08 | 56.41 | 53.57 | 53.70 | 782,919 | -3.00(-5.29%) |
Jan 04, 2022 | 54.57 | 57.19 | 54.57 | 56.70 | 1,037,764 | +3.45(+6.48%) |
Jan 03, 2022 | 52.20 | 53.69 | 52.00 | 53.25 | 541,030 | +1.45(+2.80%) |
Dec 31, 2021 | 52.00 | 52.47 | 51.72 | 51.80 | 401,117 | -0.27(-0.52%) |
Dec 30, 2021 | 52.57 | 53.54 | 52.07 | 52.07 | 355,566 | -0.86(-1.62%) |
Dec 29, 2021 | 52.84 | 53.16 | 52.48 | 52.93 | 474,450 | +0.09(+0.17%) |
Dec 28, 2021 | 52.92 | 53.85 | 52.15 | 52.84 | 403,498 | -0.01(-0.02%) |
Dec 27, 2021 | 52.15 | 52.87 | 51.25 | 52.85 | 407,022 | +0.62(+1.19%) |
Dec 23, 2021 | 52.27 | 53.07 | 52.17 | 52.23 | 390,089 | +0.56(+1.08%) |
Dec 22, 2021 | 50.69 | 51.77 | 50.33 | 51.67 | 484,024 | +0.98(+1.93%) |
Dec 21, 2021 | 48.39 | 50.70 | 48.39 | 50.69 | 645,676 | +3.05(+6.40%) |
Dec 20, 2021 | 49.68 | 49.68 | 46.83 | 47.64 | 1,180,195 | -2.90(-5.74%) |
Dec 17, 2021 | 50.58 | 50.95 | 48.88 | 50.54 | 2,734,621 | -0.11(-0.22%) |
Dec 16, 2021 | 51.51 | 52.01 | 50.50 | 50.65 | 566,962 | -0.04(-0.08%) |
Dec 15, 2021 | 50.44 | 50.76 | 49.07 | 50.69 | 620,421 | +0.27(+0.54%) |
Dec 14, 2021 | 49.78 | 51.05 | 49.34 | 50.42 | 933,629 | +0.87(+1.76%) |
Dec 13, 2021 | 51.09 | 51.09 | 49.46 | 49.55 | 475,354 | -1.86(-3.62%) |
Dec 10, 2021 | 51.49 | 51.68 | 50.13 | 51.41 | 385,540 | +0.15(+0.29%) |
Dec 09, 2021 | 50.21 | 51.48 | 50.02 | 51.26 | 322,023 | +0.46(+0.91%) |
Dec 08, 2021 | 51.13 | 51.64 | 50.73 | 50.80 | 367,091 | -0.13(-0.26%) |
Dec 07, 2021 | 51.22 | 51.70 | 50.54 | 50.93 | 498,696 | +0.11(+0.22%) |
Dec 06, 2021 | 49.66 | 51.29 | 49.46 | 50.82 | 783,344 | +1.85(+3.78%) |
Dec 03, 2021 | 49.30 | 50.07 | 48.55 | 48.97 | 564,477 | -0.31(-0.63%) |
Dec 02, 2021 | 47.43 | 49.62 | 47.08 | 49.28 | 646,590 | +2.29(+4.87%) |