Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 46.48 | 47.43 | 46.20 | 47.30 | 3,360,286 | +0.25(+0.54%) |
Feb 25, 2022 | 45.75 | 47.08 | 46.19 | 47.05 | 1,929,970 | +1.56(+3.43%) |
Feb 24, 2022 | 44.90 | 45.57 | 44.31 | 45.49 | 8,263,953 | -0.80(-1.73%) |
Feb 23, 2022 | 47.68 | 47.71 | 46.19 | 46.29 | 4,452,851 | -1.13(-2.38%) |
Feb 22, 2022 | 46.76 | 47.45 | 46.71 | 47.42 | 2,417,562 | +0.23(+0.50%) |
Feb 18, 2022 | 47.18 | 0 | -0.25(-0.53%) | |||
Feb 17, 2022 | 48.23 | 48.28 | 47.32 | 47.44 | 2,277,300 | -0.80(-1.66%) |
Feb 16, 2022 | 47.51 | 48.53 | 47.44 | 48.23 | 2,501,612 | +0.57(+1.20%) |
Feb 15, 2022 | 47.14 | 47.88 | 46.93 | 47.66 | 2,132,574 | +0.90(+1.93%) |
Feb 14, 2022 | 47.30 | 47.36 | 46.52 | 46.76 | 2,820,094 | -0.53(-1.11%) |
Feb 11, 2022 | 46.93 | 48.06 | 46.93 | 47.28 | 3,131,915 | +0.54(+1.17%) |
Feb 10, 2022 | 46.82 | 47.40 | 46.71 | 46.74 | 2,227,413 | -0.47(-1.00%) |
Feb 09, 2022 | 46.74 | 47.23 | 46.59 | 47.21 | 1,765,398 | +0.79(+1.70%) |
Feb 08, 2022 | 45.40 | 46.47 | 45.35 | 46.42 | 1,792,199 | +1.04(+2.30%) |
Feb 07, 2022 | 45.34 | 45.74 | 45.18 | 45.38 | 1,251,382 | +0.02(+0.04%) |
Feb 04, 2022 | 45.19 | 45.77 | 44.98 | 45.36 | 2,390,360 | -0.21(-0.45%) |
Feb 03, 2022 | 45.90 | 45.55 | 45.57 | 2,329,649 | -0.84(-1.80%) | |
Feb 02, 2022 | 46.31 | 46.43 | 46.02 | 46.40 | 1,738,406 | +0.19(+0.41%) |
Feb 01, 2022 | 45.85 | 46.27 | 45.71 | 46.21 | 2,685,528 | +0.59(+1.30%) |
Jan 31, 2022 | 44.91 | 45.89 | 45.62 | 3,871,081 | +1.12(+2.51%) | |
Jan 28, 2022 | 44.48 | 44.60 | 43.75 | 44.50 | 2,584,754 | +0.10(+0.23%) |
Jan 27, 2022 | 45.16 | 45.40 | 44.29 | 44.40 | 3,044,614 | -0.55(-1.21%) |
Jan 26, 2022 | 45.54 | 45.73 | 44.83 | 44.95 | 2,346,651 | -0.21(-0.46%) |
Jan 25, 2022 | 44.86 | 45.42 | 44.24 | 45.15 | 2,764,180 | -0.23(-0.50%) |
Jan 24, 2022 | 45.50 | 45.65 | 43.91 | 45.38 | 4,012,027 | -0.75(-1.63%) |
Jan 21, 2022 | 46.82 | 46.89 | 45.91 | 46.13 | 2,515,578 | -0.51(-1.09%) |
Jan 20, 2022 | 47.04 | 47.42 | 46.62 | 46.64 | 1,891,184 | -0.27(-0.58%) |
Jan 19, 2022 | 47.67 | 47.82 | 46.82 | 46.91 | 1,535,719 | -0.57(-1.21%) |
Jan 18, 2022 | 47.94 | 48.15 | 47.41 | 47.48 | 2,386,249 | -0.70(-1.44%) |
Jan 14, 2022 | 48.18 | 0 | -0.02(-0.04%) | |||
Jan 13, 2022 | 48.32 | 48.47 | 48.11 | 48.20 | 2,934,005 | -0.09(-0.19%) |
Jan 12, 2022 | 47.77 | 48.33 | 47.66 | 48.29 | 1,869,212 | +0.82(+1.72%) |
Jan 11, 2022 | 47.40 | 47.61 | 47.15 | 47.47 | 2,841,861 | +0.08(+0.16%) |
Jan 10, 2022 | 47.52 | 47.61 | 47.17 | 47.40 | 1,948,079 | -0.30(-0.63%) |
Jan 07, 2022 | 47.63 | 47.75 | 47.23 | 47.70 | 1,084,733 | +0.29(+0.61%) |
Jan 06, 2022 | 47.30 | 47.70 | 47.17 | 47.41 | 2,182,036 | +0.20(+0.42%) |
Jan 05, 2022 | 47.62 | 47.96 | 47.14 | 47.21 | 1,423,819 | -0.28(-0.59%) |
Jan 04, 2022 | 47.33 | 47.95 | 47.26 | 47.49 | 1,646,745 | +0.11(+0.24%) |
Jan 03, 2022 | 47.55 | 47.93 | 47.28 | 47.38 | 2,524,794 | -0.17(-0.36%) |
Dec 31, 2021 | 47.83 | 47.98 | 47.50 | 47.55 | 668,869 | -0.08(-0.16%) |
Dec 30, 2021 | 47.10 | 47.66 | 47.10 | 47.62 | 1,244,092 | +0.46(+0.98%) |
Dec 29, 2021 | 47.43 | 47.76 | 47.02 | 47.16 | 1,836,198 | -0.14(-0.30%) |
Dec 28, 2021 | 47.50 | 47.78 | 47.14 | 47.30 | 1,215,737 | +0.06(+0.12%) |
Dec 27, 2021 | 47.17 | 47.25 | 46.71 | 47.25 | 1,205,133 | +0.53(+1.13%) |
Dec 23, 2021 | 46.37 | 46.81 | 46.31 | 46.72 | 1,972,193 | +0.36(+0.77%) |
Dec 22, 2021 | 45.79 | 46.37 | 45.67 | 46.36 | 2,597,519 | +0.62(+1.36%) |
Dec 21, 2021 | 45.66 | 45.94 | 45.55 | 45.74 | 1,579,583 | +0.28(+0.62%) |
Dec 20, 2021 | 45.64 | 45.73 | 45.20 | 45.46 | 1,726,417 | -0.42(-0.92%) |
Dec 17, 2021 | 45.06 | 46.05 | 45.00 | 45.88 | 2,364,601 | +0.85(+1.88%) |
Dec 16, 2021 | 44.83 | 45.38 | 44.68 | 45.04 | 2,328,603 | +0.55(+1.25%) |
Dec 15, 2021 | 43.79 | 44.53 | 43.56 | 44.48 | 3,059,827 | +0.46(+1.05%) |
Dec 14, 2021 | 43.27 | 44.15 | 43.27 | 44.02 | 3,267,932 | +0.39(+0.90%) |
Dec 13, 2021 | 44.48 | 44.61 | 43.63 | 43.63 | 1,844,796 | -0.93(-2.09%) |
Dec 10, 2021 | 44.65 | 44.65 | 44.27 | 44.56 | 1,108,459 | +0.13(+0.29%) |
Dec 09, 2021 | 44.15 | 44.47 | 43.95 | 44.43 | 1,027,684 | +0.06(+0.15%) |
Dec 08, 2021 | 44.29 | 44.41 | 44.02 | 44.37 | 1,060,047 | +0.32(+0.74%) |
Dec 07, 2021 | 43.59 | 44.08 | 43.29 | 44.04 | 2,505,987 | +0.85(+1.97%) |
Dec 06, 2021 | 43.47 | 43.59 | 43.14 | 43.19 | 1,490,207 | -0.09(-0.21%) |
Dec 03, 2021 | 43.57 | 43.81 | 42.98 | 43.28 | 2,593,873 | -0.15(-0.34%) |
Dec 02, 2021 | 42.54 | 43.46 | 42.45 | 43.43 | 2,167,684 | +1.20(+2.85%) |