Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.71 | 44.12 | 43.53 | 43.99 | 7,279 | -0.08(-0.19%) |
Feb 25, 2022 | 43.22 | 44.07 | 43.53 | 44.07 | 14,155 | +0.94(+2.19%) |
Feb 24, 2022 | 41.13 | 43.13 | 40.87 | 43.13 | 22,849 | +0.72(+1.70%) |
Feb 23, 2022 | 43.76 | 43.76 | 42.34 | 42.41 | 13,167 | -0.71(-1.65%) |
Feb 22, 2022 | 43.58 | 43.74 | 43.12 | 43.12 | 5,382,032 | -0.58(-1.33%) |
Feb 18, 2022 | 43.70 | 0 | -0.37(-0.85%) | |||
Feb 17, 2022 | 44.50 | 44.50 | 43.99 | 44.08 | 4,862 | -1.01(-2.23%) |
Feb 16, 2022 | 44.66 | 45.08 | 44.66 | 45.08 | 2,885 | +0.10(+0.23%) |
Feb 15, 2022 | 44.91 | 44.98 | 44.79 | 44.98 | 2,565 | +0.68(+1.54%) |
Feb 14, 2022 | 44.25 | 44.52 | 43.96 | 44.30 | 14,467 | -0.22(-0.49%) |
Feb 11, 2022 | 45.34 | 45.34 | 44.42 | 44.51 | 4,917 | -0.82(-1.80%) |
Feb 10, 2022 | 45.81 | 46.14 | 45.19 | 45.33 | 12,901 | -0.78(-1.69%) |
Feb 09, 2022 | 45.96 | 46.17 | 45.90 | 46.11 | 9,075 | +0.62(+1.37%) |
Feb 08, 2022 | 44.93 | 45.49 | 44.93 | 45.49 | 5,975 | +0.50(+1.12%) |
Feb 07, 2022 | 45.22 | 45.40 | 44.98 | 44.98 | 5,181 | -0.28(-0.61%) |
Feb 04, 2022 | 44.87 | 45.58 | 44.77 | 45.26 | 5,118 | +0.35(+0.77%) |
Feb 03, 2022 | 45.45 | 44.91 | 44.91 | 27,862 | -1.14(-2.48%) | |
Feb 02, 2022 | 46.01 | 46.11 | 45.60 | 46.05 | 10,958 | +0.34(+0.75%) |
Feb 01, 2022 | 45.46 | 45.71 | 45.05 | 45.71 | 11,258 | +0.36(+0.79%) |
Jan 31, 2022 | 44.77 | 45.35 | 45.35 | 4,186 | +0.86(+1.94%) | |
Jan 28, 2022 | 43.78 | 44.49 | 43.68 | 44.49 | 7,399 | +1.08(+2.48%) |
Jan 27, 2022 | 44.11 | 44.22 | 43.21 | 43.41 | 6,816 | -0.14(-0.33%) |
Jan 26, 2022 | 44.43 | 44.69 | 43.44 | 43.56 | 15,700 | -0.09(-0.21%) |
Jan 25, 2022 | 43.25 | 44.04 | 43.25 | 43.65 | 9,077 | -0.58(-1.30%) |
Jan 24, 2022 | 43.78 | 44.23 | 42.36 | 44.23 | 14,519 | +0.03(+0.08%) |
Jan 21, 2022 | 45.11 | 45.11 | 44.13 | 44.19 | 9,674 | -0.83(-1.84%) |
Jan 20, 2022 | 45.89 | 46.22 | 44.98 | 45.02 | 17,459 | -0.48(-1.05%) |
Jan 19, 2022 | 46.10 | 46.25 | 45.50 | 45.50 | 15,073 | -0.52(-1.13%) |
Jan 18, 2022 | 46.41 | 46.41 | 45.94 | 46.02 | 35,522 | -0.82(-1.74%) |
Jan 14, 2022 | 46.84 | 0 | +0.01(+0.01%) | |||
Jan 13, 2022 | 47.87 | 47.87 | 46.83 | 46.83 | 11,426 | -0.73(-1.54%) |
Jan 12, 2022 | 47.70 | 47.75 | 47.54 | 47.56 | 1,730 | +0.09(+0.20%) |
Jan 11, 2022 | 46.71 | 47.48 | 46.71 | 47.47 | 2,145,755 | +0.50(+1.06%) |
Jan 10, 2022 | 46.52 | 46.97 | 46.01 | 46.97 | 7,381 | -0.06(-0.13%) |
Jan 07, 2022 | 47.20 | 47.21 | 46.92 | 47.03 | 3,519 | -0.15(-0.31%) |
Jan 06, 2022 | 47.26 | 47.40 | 47.18 | 47.18 | 5,986 | -0.14(-0.30%) |
Jan 05, 2022 | 48.14 | 48.21 | 47.32 | 47.32 | 26,574 | -0.98(-2.04%) |
Jan 04, 2022 | 48.30 | 48.51 | 48.03 | 48.31 | 1,981 | +0.01(+0.03%) |
Jan 03, 2022 | 48.32 | 48.32 | 48.06 | 48.29 | 148,517 | +0.16(+0.34%) |
Dec 31, 2021 | 48.26 | 48.37 | 48.12 | 48.13 | 3,769 | -0.11(-0.22%) |
Dec 30, 2021 | 48.44 | 48.47 | 48.24 | 48.24 | 2,647 | -0.14(-0.28%) |
Dec 29, 2021 | 48.31 | 48.39 | 48.23 | 48.37 | 3,486 | +0.10(+0.20%) |
Dec 28, 2021 | 48.48 | 48.48 | 48.24 | 48.28 | 4,941 | -0.11(-0.24%) |
Dec 27, 2021 | 47.89 | 48.39 | 47.89 | 48.39 | 98,187 | +0.62(+1.29%) |
Dec 23, 2021 | 47.63 | 47.85 | 47.63 | 47.77 | 4,114 | +0.37(+0.78%) |
Dec 22, 2021 | 46.84 | 47.40 | 46.84 | 47.40 | 11,990 | +0.47(+0.99%) |
Dec 21, 2021 | 46.58 | 46.95 | 46.32 | 46.94 | 10,553 | +0.83(+1.80%) |
Dec 20, 2021 | 45.99 | 46.12 | 45.78 | 46.11 | 6,379 | -0.70(-1.50%) |
Dec 17, 2021 | 47.16 | 47.16 | 46.72 | 46.81 | 24,308 | -0.43(-0.92%) |
Dec 16, 2021 | 47.85 | 47.85 | 47.05 | 47.25 | 4,531 | -0.40(-0.84%) |
Dec 15, 2021 | 47.03 | 47.65 | 46.68 | 47.65 | 11,353 | +0.78(+1.66%) |
Dec 14, 2021 | 46.96 | 47.08 | 46.65 | 46.87 | 10,874 | -0.45(-0.95%) |
Dec 13, 2021 | 47.76 | 47.76 | 47.30 | 47.32 | 19,918 | -0.34(-0.71%) |
Dec 10, 2021 | 47.70 | 47.70 | 47.44 | 47.66 | 32,266 | +0.37(+0.79%) |
Dec 09, 2021 | 47.67 | 47.67 | 47.29 | 47.29 | 76,128 | -0.46(-0.96%) |
Dec 08, 2021 | 47.54 | 47.74 | 47.46 | 47.74 | 4,764 | +0.23(+0.49%) |
Dec 07, 2021 | 47.18 | 47.58 | 47.18 | 47.51 | 9,932 | +0.97(+2.09%) |
Dec 06, 2021 | 46.16 | 46.68 | 45.98 | 46.54 | 14,236 | +0.53(+1.14%) |
Dec 03, 2021 | 46.29 | 46.31 | 45.59 | 46.01 | 8,221 | -0.37(-0.80%) |
Dec 02, 2021 | 45.70 | 46.59 | 45.70 | 46.38 | 9,520 | +0.65(+1.42%) |