Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.00 | 45.83 | 45.00 | 45.60 | 955,969 | +0.17(+0.38%) |
Feb 25, 2022 | 44.50 | 45.42 | 44.43 | 45.42 | 2,275,502 | +1.09(+2.46%) |
Feb 24, 2022 | 42.21 | 44.44 | 42.16 | 44.33 | 3,992,252 | +0.99(+2.29%) |
Feb 23, 2022 | 44.54 | 44.66 | 43.27 | 43.34 | 1,491,204 | -0.90(-2.04%) |
Feb 22, 2022 | 44.63 | 45.07 | 43.96 | 44.24 | 1,637,198 | -0.65(-1.45%) |
Feb 18, 2022 | 44.89 | 0 | -0.40(-0.88%) | |||
Feb 17, 2022 | 46.03 | 46.11 | 45.18 | 45.29 | 960,770 | -1.15(-2.48%) |
Feb 16, 2022 | 46.21 | 46.65 | 46.03 | 46.44 | 623,809 | +0.03(+0.06%) |
Feb 15, 2022 | 45.65 | 46.48 | 45.65 | 46.41 | 699,956 | +1.23(+2.72%) |
Feb 14, 2022 | 45.44 | 45.82 | 44.93 | 45.18 | 1,273,759 | -0.15(-0.32%) |
Feb 11, 2022 | 46.05 | 46.45 | 45.03 | 45.33 | 1,784,863 | -0.62(-1.36%) |
Feb 10, 2022 | 45.93 | 47.12 | 45.65 | 45.95 | 794,591 | -0.63(-1.35%) |
Feb 09, 2022 | 46.12 | 46.59 | 46.03 | 46.58 | 1,063,565 | +0.86(+1.89%) |
Feb 08, 2022 | 44.94 | 45.77 | 44.92 | 45.72 | 1,697,345 | +0.79(+1.76%) |
Feb 07, 2022 | 44.83 | 45.30 | 44.66 | 44.93 | 966,601 | +0.17(+0.38%) |
Feb 04, 2022 | 44.50 | 45.08 | 43.98 | 44.76 | 1,140,400 | +0.25(+0.57%) |
Feb 03, 2022 | 44.83 | 44.39 | 44.51 | 826,352 | -0.83(-1.84%) | |
Feb 02, 2022 | 45.81 | 45.87 | 44.96 | 45.34 | 1,377,128 | -0.35(-0.77%) |
Feb 01, 2022 | 45.36 | 45.74 | 44.55 | 45.69 | 1,289,424 | +0.50(+1.12%) |
Jan 31, 2022 | 43.75 | 45.19 | 45.19 | 1,850,113 | +1.33(+3.03%) | |
Jan 28, 2022 | 43.15 | 43.89 | 42.35 | 43.86 | 2,443,884 | +0.82(+1.90%) |
Jan 27, 2022 | 44.33 | 44.81 | 42.87 | 43.04 | 1,838,852 | -0.97(-2.21%) |
Jan 26, 2022 | 45.18 | 45.57 | 43.83 | 44.02 | 1,010,686 | -0.49(-1.11%) |
Jan 25, 2022 | 44.58 | 45.04 | 43.66 | 44.51 | 1,792,615 | -0.78(-1.73%) |
Jan 24, 2022 | 43.61 | 45.36 | 42.89 | 45.30 | 3,938,451 | +0.99(+2.24%) |
Jan 21, 2022 | 44.92 | 45.53 | 44.28 | 44.30 | 3,955,255 | -0.87(-1.92%) |
Jan 20, 2022 | 46.22 | 46.98 | 45.09 | 45.17 | 1,571,874 | -0.80(-1.74%) |
Jan 19, 2022 | 46.93 | 47.05 | 45.94 | 45.97 | 2,060,476 | -0.72(-1.55%) |
Jan 18, 2022 | 47.59 | 47.70 | 46.59 | 46.69 | 1,543,906 | -1.35(-2.80%) |
Jan 14, 2022 | 48.04 | 0 | -0.03(-0.06%) | |||
Jan 13, 2022 | 48.59 | 48.90 | 47.92 | 48.07 | 740,908 | -0.38(-0.78%) |
Jan 12, 2022 | 48.95 | 49.12 | 48.16 | 48.45 | 830,117 | -0.30(-0.62%) |
Jan 11, 2022 | 48.27 | 48.76 | 47.76 | 48.75 | 619,988 | +0.57(+1.19%) |
Jan 10, 2022 | 48.07 | 48.18 | 47.23 | 48.18 | 1,498,890 | -0.15(-0.31%) |
Jan 07, 2022 | 48.88 | 49.19 | 48.28 | 48.33 | 1,698,763 | -0.52(-1.07%) |
Jan 06, 2022 | 48.77 | 49.18 | 48.19 | 48.85 | 1,400,970 | +0.27(+0.55%) |
Jan 05, 2022 | 50.12 | 50.29 | 48.55 | 48.58 | 735,057 | -1.51(-3.02%) |
Jan 04, 2022 | 50.29 | 50.50 | 49.77 | 50.09 | 645,162 | -0.03(-0.07%) |
Jan 03, 2022 | 49.91 | 50.35 | 49.56 | 50.13 | 1,194,850 | +0.51(+1.04%) |
Dec 31, 2021 | 49.63 | 49.90 | 49.58 | 49.61 | 2,205,002 | -0.06(-0.13%) |
Dec 30, 2021 | 49.72 | 50.17 | 49.64 | 49.68 | 713,430 | +0.02(+0.05%) |
Dec 29, 2021 | 49.63 | 49.78 | 49.34 | 49.65 | 665,427 | +0.03(+0.06%) |
Dec 28, 2021 | 49.84 | 50.21 | 49.53 | 49.62 | 714,251 | -0.22(-0.44%) |
Dec 27, 2021 | 49.37 | 49.86 | 49.11 | 49.84 | 1,423,772 | +0.47(+0.94%) |
Dec 23, 2021 | 49.11 | 49.51 | 49.03 | 49.38 | 755,242 | +0.38(+0.78%) |
Dec 22, 2021 | 48.48 | 48.99 | 48.41 | 48.99 | 883,456 | +0.46(+0.95%) |
Dec 21, 2021 | 47.72 | 48.54 | 47.62 | 48.53 | 1,123,625 | +1.40(+2.97%) |
Dec 20, 2021 | 47.16 | 47.23 | 46.44 | 47.13 | 2,212,368 | -0.74(-1.54%) |
Dec 17, 2021 | 47.40 | 48.22 | 46.88 | 47.87 | 1,018,526 | +0.31(+0.65%) |
Dec 16, 2021 | 48.88 | 48.94 | 47.36 | 47.56 | 935,696 | -0.92(-1.90%) |
Dec 15, 2021 | 47.74 | 48.53 | 47.13 | 48.48 | 1,333,980 | +0.73(+1.53%) |
Dec 14, 2021 | 47.83 | 48.45 | 47.56 | 47.75 | 1,971,916 | -0.39(-0.82%) |
Dec 13, 2021 | 48.70 | 48.70 | 47.85 | 48.14 | 814,763 | -0.62(-1.27%) |
Dec 10, 2021 | 49.29 | 49.33 | 48.38 | 48.76 | 808,497 | -0.11(-0.22%) |
Dec 09, 2021 | 49.63 | 49.77 | 48.86 | 48.87 | 850,551 | -1.04(-2.09%) |
Dec 08, 2021 | 49.68 | 50.07 | 49.40 | 49.91 | 934,381 | +0.38(+0.76%) |
Dec 07, 2021 | 49.26 | 50.01 | 49.23 | 49.53 | 873,964 | +1.01(+2.08%) |
Dec 06, 2021 | 47.91 | 48.85 | 47.40 | 48.52 | 1,003,230 | +0.97(+2.04%) |
Dec 03, 2021 | 48.70 | 48.70 | 47.14 | 47.55 | 1,245,064 | -0.95(-1.95%) |
Dec 02, 2021 | 47.52 | 48.61 | 47.33 | 48.50 | 1,522,596 | +1.29(+2.74%) |