Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.93 | 45.18 | 43.45 | 43.91 | 219,946 | -0.32(-0.72%) |
Feb 25, 2022 | 43.00 | 44.34 | 43.19 | 44.23 | 331,185 | +0.63(+1.45%) |
Feb 24, 2022 | 41.13 | 43.90 | 40.79 | 43.60 | 381,974 | +1.84(+4.42%) |
Feb 23, 2022 | 42.83 | 43.39 | 41.65 | 41.75 | 306,595 | -0.96(-2.25%) |
Feb 22, 2022 | 45.01 | 45.01 | 42.16 | 42.71 | 378,422 | -2.26(-5.02%) |
Feb 18, 2022 | 44.97 | 0 | +0.24(+0.55%) | |||
Feb 17, 2022 | 43.84 | 44.90 | 43.69 | 44.73 | 294,894 | +0.52(+1.17%) |
Feb 16, 2022 | 43.47 | 44.30 | 43.09 | 44.21 | 596,155 | +0.76(+1.75%) |
Feb 15, 2022 | 42.70 | 43.72 | 42.56 | 43.45 | 469,454 | +1.12(+2.64%) |
Feb 14, 2022 | 41.64 | 42.81 | 41.33 | 42.33 | 377,401 | +0.63(+1.51%) |
Feb 11, 2022 | 41.84 | 42.16 | 41.03 | 41.70 | 324,998 | -0.09(-0.23%) |
Feb 10, 2022 | 42.03 | 42.64 | 41.67 | 41.79 | 403,881 | -0.92(-2.16%) |
Feb 09, 2022 | 42.93 | 44.06 | 42.62 | 42.71 | 349,960 | -0.05(-0.11%) |
Feb 08, 2022 | 41.94 | 43.01 | 41.94 | 42.76 | 300,768 | +0.78(+1.86%) |
Feb 07, 2022 | 42.56 | 43.28 | 41.48 | 41.98 | 429,165 | -0.39(-0.91%) |
Feb 04, 2022 | 44.23 | 44.23 | 41.91 | 42.36 | 513,521 | -1.75(-3.97%) |
Feb 03, 2022 | 45.29 | 45.75 | 43.99 | 44.11 | 505,984 | -1.84(-4.01%) |
Feb 02, 2022 | 47.90 | 48.50 | 45.34 | 45.96 | 591,996 | -0.62(-1.33%) |
Feb 01, 2022 | 46.64 | 47.56 | 46.28 | 46.58 | 553,951 | -0.20(-0.42%) |
Jan 31, 2022 | 45.32 | 46.78 | 912,348 | +0.93(+2.03%) | ||
Jan 28, 2022 | 47.70 | 48.09 | 44.62 | 45.85 | 373,911 | -1.66(-3.49%) |
Jan 27, 2022 | 49.97 | 51.03 | 47.18 | 47.50 | 408,704 | -2.63(-5.25%) |
Jan 26, 2022 | 53.95 | 53.95 | 49.64 | 50.13 | 713,628 | -4.32(-7.93%) |
Jan 25, 2022 | 54.06 | 55.56 | 52.49 | 54.45 | 363,422 | -0.42(-0.77%) |
Jan 24, 2022 | 50.40 | 55.10 | 50.39 | 54.87 | 415,322 | +3.83(+7.50%) |
Jan 21, 2022 | 50.45 | 52.42 | 50.29 | 51.05 | 232,098 | +0.03(+0.06%) |
Jan 20, 2022 | 52.80 | 53.82 | 50.93 | 51.02 | 186,338 | -1.44(-2.74%) |
Jan 19, 2022 | 52.54 | 53.26 | 52.12 | 52.46 | 162,415 | -0.26(-0.50%) |
Jan 18, 2022 | 53.14 | 53.48 | 52.23 | 52.72 | 171,526 | -1.06(-1.98%) |
Jan 14, 2022 | 53.78 | 0 | -0.22(-0.40%) | |||
Jan 13, 2022 | 53.33 | 54.92 | 53.01 | 54.00 | 177,838 | +0.91(+1.72%) |
Jan 12, 2022 | 54.36 | 54.50 | 52.97 | 53.09 | 176,170 | -1.12(-2.06%) |
Jan 11, 2022 | 54.39 | 54.94 | 53.45 | 54.21 | 197,106 | -0.08(-0.16%) |
Jan 10, 2022 | 54.61 | 54.61 | 53.10 | 54.29 | 125,776 | -0.63(-1.15%) |
Jan 07, 2022 | 55.52 | 56.22 | 54.80 | 54.92 | 174,703 | -0.48(-0.87%) |
Jan 06, 2022 | 54.84 | 55.67 | 53.93 | 55.40 | 198,244 | +0.82(+1.50%) |
Jan 05, 2022 | 55.92 | 56.19 | 54.55 | 54.58 | 157,665 | -1.09(-1.96%) |
Jan 04, 2022 | 55.08 | 56.42 | 55.08 | 55.67 | 184,484 | +0.69(+1.25%) |
Jan 03, 2022 | 55.20 | 56.35 | 54.31 | 54.99 | 188,330 | +0.18(+0.33%) |
Dec 31, 2021 | 55.37 | 55.73 | 54.45 | 54.81 | 112,659 | -0.53(-0.95%) |
Dec 30, 2021 | 56.23 | 57.25 | 55.13 | 55.34 | 118,692 | -0.67(-1.19%) |
Dec 29, 2021 | 55.96 | 56.45 | 55.62 | 56.00 | 84,899 | +0.31(+0.56%) |
Dec 28, 2021 | 55.78 | 56.72 | 55.62 | 55.69 | 124,025 | -0.01(-0.02%) |
Dec 27, 2021 | 55.56 | 56.44 | 54.87 | 55.70 | 169,692 | +0.07(+0.12%) |
Dec 23, 2021 | 55.97 | 56.69 | 55.08 | 55.64 | 152,256 | +0.00(+0.00%) |
Dec 22, 2021 | 54.24 | 55.84 | 54.23 | 55.64 | 230,244 | +0.87(+1.60%) |
Dec 21, 2021 | 52.81 | 54.97 | 52.66 | 54.76 | 411,527 | +2.76(+5.30%) |
Dec 20, 2021 | 51.86 | 52.16 | 50.44 | 52.01 | 232,542 | -0.37(-0.70%) |
Dec 17, 2021 | 52.75 | 53.49 | 51.26 | 52.37 | 958,439 | +0.04(+0.07%) |
Dec 16, 2021 | 54.37 | 54.48 | 52.13 | 52.34 | 231,684 | -1.50(-2.78%) |
Dec 15, 2021 | 51.81 | 54.03 | 51.07 | 53.83 | 268,112 | +2.13(+4.11%) |
Dec 14, 2021 | 51.71 | 52.87 | 51.15 | 51.71 | 282,249 | -0.27(-0.52%) |
Dec 13, 2021 | 53.95 | 54.20 | 51.43 | 51.98 | 213,091 | -2.24(-4.13%) |
Dec 10, 2021 | 55.51 | 55.66 | 53.62 | 54.22 | 138,184 | -1.12(-2.02%) |
Dec 09, 2021 | 54.93 | 55.65 | 54.63 | 55.34 | 96,388 | +0.01(+0.02%) |
Dec 08, 2021 | 55.13 | 55.66 | 53.97 | 55.33 | 285,069 | +0.49(+0.89%) |
Dec 07, 2021 | 54.44 | 55.44 | 54.35 | 54.84 | 148,150 | +0.57(+1.06%) |
Dec 06, 2021 | 53.93 | 55.44 | 53.52 | 54.26 | 271,137 | +1.06(+2.00%) |
Dec 03, 2021 | 53.98 | 53.98 | 52.40 | 53.20 | 261,598 | -0.63(-1.17%) |
Dec 02, 2021 | 51.96 | 54.28 | 51.96 | 53.83 | 156,857 | +2.11(+4.07%) |