Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 48.17 | 49.39 | 46.74 | 47.37 | 4,530,519 | -1.14(-2.35%) |
Feb 25, 2022 | 46.59 | 48.66 | 46.49 | 48.51 | 4,080,031 | +1.88(+4.03%) |
Feb 24, 2022 | 40.44 | 47.24 | 40.20 | 46.63 | 6,857,929 | +4.64(+11.05%) |
Feb 23, 2022 | 45.06 | 45.06 | 41.80 | 41.99 | 3,770,105 | -2.92(-6.50%) |
Feb 22, 2022 | 43.86 | 45.83 | 43.65 | 44.91 | 2,460,147 | +0.13(+0.29%) |
Feb 18, 2022 | 44.78 | 0 | -1.95(-4.17%) | |||
Feb 17, 2022 | 47.72 | 48.41 | 46.26 | 46.73 | 2,068,960 | -1.63(-3.37%) |
Feb 16, 2022 | 46.81 | 48.79 | 46.40 | 48.36 | 2,115,864 | +0.68(+1.43%) |
Feb 15, 2022 | 46.78 | 48.15 | 46.28 | 47.68 | 3,919,309 | +1.64(+3.56%) |
Feb 14, 2022 | 46.05 | 47.50 | 45.57 | 46.04 | 1,384,114 | -0.34(-0.73%) |
Feb 11, 2022 | 46.53 | 48.25 | 45.69 | 46.38 | 2,136,950 | +0.24(+0.52%) |
Feb 10, 2022 | 46.12 | 47.59 | 45.71 | 46.14 | 3,099,305 | -1.02(-2.16%) |
Feb 09, 2022 | 46.93 | 47.82 | 46.27 | 47.16 | 2,149,822 | +0.65(+1.40%) |
Feb 08, 2022 | 45.76 | 46.65 | 45.44 | 46.51 | 1,650,828 | +0.19(+0.41%) |
Feb 07, 2022 | 46.38 | 48.08 | 45.72 | 46.32 | 1,919,465 | +0.10(+0.22%) |
Feb 04, 2022 | 45.21 | 46.53 | 44.44 | 46.22 | 2,208,553 | +1.49(+3.33%) |
Feb 03, 2022 | 44.80 | 44.73 | 1,952,258 | -1.13(-2.46%) | ||
Feb 02, 2022 | 47.69 | 47.90 | 45.49 | 45.86 | 2,299,360 | -1.71(-3.59%) |
Feb 01, 2022 | 48.36 | 48.51 | 46.23 | 47.57 | 1,780,233 | -0.71(-1.47%) |
Jan 31, 2022 | 45.47 | 48.29 | 48.28 | 5,274,482 | +3.01(+6.65%) | |
Jan 28, 2022 | 44.07 | 45.29 | 42.91 | 45.27 | 2,285,600 | +1.52(+3.47%) |
Jan 27, 2022 | 43.63 | 45.70 | 43.48 | 43.75 | 1,930,865 | +0.49(+1.13%) |
Jan 26, 2022 | 44.13 | 44.61 | 42.41 | 43.26 | 3,102,947 | +0.44(+1.03%) |
Jan 25, 2022 | 43.55 | 44.59 | 42.39 | 42.82 | 3,026,498 | -2.45(-5.41%) |
Jan 24, 2022 | 43.31 | 45.31 | 42.11 | 45.27 | 3,627,395 | +0.79(+1.78%) |
Jan 21, 2022 | 45.70 | 46.19 | 44.19 | 44.48 | 1,918,327 | -1.56(-3.39%) |
Jan 20, 2022 | 47.35 | 48.93 | 45.93 | 46.04 | 2,383,573 | -0.55(-1.18%) |
Jan 19, 2022 | 45.49 | 47.50 | 45.49 | 46.59 | 1,606,441 | +1.20(+2.64%) |
Jan 18, 2022 | 45.93 | 47.36 | 44.92 | 45.39 | 1,678,590 | -1.32(-2.83%) |
Jan 14, 2022 | 46.71 | 0 | +1.27(+2.79%) | |||
Jan 13, 2022 | 46.68 | 47.49 | 45.35 | 45.44 | 2,948,572 | -1.30(-2.78%) |
Jan 12, 2022 | 47.41 | 47.92 | 46.33 | 46.74 | 1,586,626 | -0.26(-0.55%) |
Jan 11, 2022 | 46.07 | 47.36 | 45.72 | 47.00 | 2,001,301 | +0.98(+2.13%) |
Jan 10, 2022 | 43.66 | 46.23 | 43.24 | 46.02 | 1,936,672 | +1.77(+4.00%) |
Jan 07, 2022 | 44.56 | 45.93 | 43.85 | 44.25 | 1,515,218 | -0.52(-1.16%) |
Jan 06, 2022 | 42.69 | 45.63 | 42.56 | 44.77 | 2,797,810 | +1.93(+4.51%) |
Jan 05, 2022 | 44.51 | 45.23 | 42.55 | 42.84 | 2,510,155 | -2.21(-4.91%) |
Jan 04, 2022 | 45.77 | 45.77 | 43.18 | 45.05 | 2,267,110 | -0.60(-1.31%) |
Jan 03, 2022 | 45.88 | 46.09 | 44.12 | 45.65 | 1,355,789 | -0.20(-0.44%) |
Dec 31, 2021 | 46.41 | 46.73 | 45.84 | 45.85 | 740,737 | -0.55(-1.19%) |
Dec 30, 2021 | 45.54 | 46.93 | 45.54 | 46.40 | 2,926,543 | +0.92(+2.02%) |
Dec 29, 2021 | 45.73 | 45.73 | 44.71 | 45.48 | 3,820,969 | -0.16(-0.35%) |
Dec 28, 2021 | 45.49 | 46.17 | 44.82 | 45.64 | 881,330 | -0.13(-0.28%) |
Dec 27, 2021 | 46.29 | 46.73 | 45.55 | 45.77 | 1,191,133 | -0.35(-0.76%) |
Dec 23, 2021 | 45.53 | 46.25 | 44.74 | 46.12 | 1,443,494 | +0.63(+1.38%) |
Dec 22, 2021 | 45.40 | 45.98 | 44.88 | 45.49 | 2,318,082 | +0.00(+0.00%) |
Dec 21, 2021 | 44.18 | 45.73 | 44.04 | 45.49 | 1,808,159 | +1.64(+3.74%) |
Dec 20, 2021 | 43.96 | 45.00 | 43.15 | 43.85 | 1,536,005 | -1.08(-2.40%) |
Dec 17, 2021 | 43.42 | 45.66 | 42.07 | 44.93 | 3,007,674 | +1.18(+2.70%) |
Dec 16, 2021 | 46.46 | 47.21 | 43.45 | 43.75 | 3,678,963 | -3.76(-7.91%) |
Dec 15, 2021 | 46.10 | 47.91 | 45.57 | 47.51 | 2,300,058 | +1.50(+3.26%) |
Dec 14, 2021 | 44.71 | 46.27 | 44.43 | 46.01 | 3,326,728 | +0.36(+0.79%) |
Dec 13, 2021 | 45.87 | 46.36 | 44.15 | 45.65 | 2,155,989 | -0.21(-0.46%) |
Dec 10, 2021 | 46.98 | 47.48 | 45.74 | 45.86 | 2,384,956 | -0.50(-1.08%) |
Dec 09, 2021 | 46.84 | 47.45 | 45.71 | 46.36 | 2,095,720 | -0.87(-1.84%) |
Dec 08, 2021 | 46.21 | 47.51 | 44.82 | 47.23 | 2,278,866 | +1.28(+2.79%) |
Dec 07, 2021 | 44.78 | 46.90 | 44.78 | 45.95 | 3,512,239 | +2.10(+4.79%) |
Dec 06, 2021 | 40.94 | 44.05 | 40.02 | 43.85 | 4,015,797 | +2.37(+5.71%) |
Dec 03, 2021 | 41.85 | 41.89 | 39.92 | 41.48 | 3,578,159 | -0.67(-1.59%) |
Dec 02, 2021 | 40.53 | 42.44 | 40.50 | 42.15 | 2,744,914 | +1.38(+3.38%) |