Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.15 | 44.11 | 42.87 | 44.04 | 208,103 | +0.44(+1.01%) |
Feb 25, 2022 | 42.20 | 43.64 | 42.47 | 43.60 | 160,355 | +1.33(+3.15%) |
Feb 24, 2022 | 41.59 | 42.35 | 40.09 | 42.27 | 251,882 | +0.15(+0.36%) |
Feb 23, 2022 | 42.72 | 42.76 | 41.92 | 42.12 | 132,466 | -0.25(-0.59%) |
Feb 22, 2022 | 43.45 | 43.82 | 42.16 | 42.37 | 188,915 | -1.52(-3.46%) |
Feb 18, 2022 | 43.89 | 0 | +0.65(+1.50%) | |||
Feb 17, 2022 | 42.27 | 43.31 | 41.98 | 43.24 | 164,004 | +0.71(+1.67%) |
Feb 16, 2022 | 42.09 | 42.88 | 41.45 | 42.53 | 243,931 | +0.22(+0.52%) |
Feb 15, 2022 | 41.94 | 42.66 | 41.73 | 42.31 | 114,203 | +0.59(+1.41%) |
Feb 14, 2022 | 42.01 | 43.33 | 41.11 | 41.72 | 178,585 | -0.15(-0.36%) |
Feb 11, 2022 | 41.21 | 42.12 | 40.76 | 41.87 | 216,418 | +0.75(+1.82%) |
Feb 10, 2022 | 40.97 | 41.73 | 40.88 | 41.12 | 236,055 | -0.53(-1.27%) |
Feb 09, 2022 | 42.34 | 42.46 | 41.44 | 41.65 | 159,544 | -0.27(-0.64%) |
Feb 08, 2022 | 41.16 | 42.10 | 40.72 | 41.92 | 150,721 | +0.84(+2.04%) |
Feb 07, 2022 | 41.79 | 42.23 | 41.01 | 41.08 | 173,768 | -0.76(-1.82%) |
Feb 04, 2022 | 43.52 | 43.93 | 41.38 | 41.84 | 381,452 | -1.74(-3.99%) |
Feb 03, 2022 | 44.36 | 43.37 | 43.58 | 313,496 | -0.07(-0.16%) | |
Feb 02, 2022 | 43.76 | 44.71 | 43.12 | 43.65 | 220,297 | -0.21(-0.48%) |
Feb 01, 2022 | 43.47 | 44.00 | 42.88 | 43.86 | 163,040 | +0.53(+1.22%) |
Jan 31, 2022 | 42.26 | 43.33 | 220,306 | +0.67(+1.57%) | ||
Jan 28, 2022 | 42.28 | 42.67 | 41.12 | 42.66 | 317,902 | +0.38(+0.90%) |
Jan 27, 2022 | 41.86 | 42.33 | 41.32 | 42.28 | 302,812 | +0.64(+1.54%) |
Jan 26, 2022 | 42.66 | 43.35 | 40.92 | 41.64 | 252,955 | -0.72(-1.70%) |
Jan 25, 2022 | 42.14 | 42.83 | 40.89 | 42.36 | 187,020 | -0.25(-0.59%) |
Jan 24, 2022 | 41.70 | 43.10 | 41.45 | 42.61 | 271,979 | +0.57(+1.36%) |
Jan 21, 2022 | 41.48 | 43.02 | 41.46 | 42.04 | 227,129 | +0.26(+0.62%) |
Jan 20, 2022 | 42.50 | 43.18 | 41.62 | 41.78 | 197,256 | -0.78(-1.83%) |
Jan 19, 2022 | 43.20 | 43.30 | 42.36 | 42.56 | 164,085 | -0.56(-1.30%) |
Jan 18, 2022 | 44.38 | 44.38 | 42.84 | 43.12 | 219,521 | -1.65(-3.69%) |
Jan 14, 2022 | 44.77 | 0 | -0.18(-0.40%) | |||
Jan 13, 2022 | 46.17 | 46.40 | 44.86 | 44.95 | 110,011 | -1.27(-2.75%) |
Jan 12, 2022 | 45.92 | 46.95 | 45.28 | 46.22 | 188,686 | +0.62(+1.36%) |
Jan 11, 2022 | 45.66 | 45.73 | 44.87 | 45.60 | 125,969 | -0.19(-0.41%) |
Jan 10, 2022 | 45.72 | 46.00 | 44.72 | 45.79 | 120,346 | -0.05(-0.11%) |
Jan 07, 2022 | 46.17 | 46.62 | 45.65 | 45.84 | 122,093 | -0.51(-1.10%) |
Jan 06, 2022 | 46.60 | 47.10 | 46.25 | 46.35 | 98,274 | -0.11(-0.24%) |
Jan 05, 2022 | 47.91 | 48.12 | 46.33 | 46.46 | 190,663 | -1.34(-2.80%) |
Jan 04, 2022 | 47.92 | 48.62 | 47.72 | 47.80 | 130,228 | -0.28(-0.58%) |
Jan 03, 2022 | 47.85 | 48.32 | 47.46 | 48.08 | 121,695 | +0.23(+0.48%) |
Dec 31, 2021 | 48.01 | 48.25 | 47.46 | 47.85 | 78,397 | -0.06(-0.13%) |
Dec 30, 2021 | 48.23 | 48.67 | 47.76 | 47.91 | 87,303 | -0.32(-0.66%) |
Dec 29, 2021 | 47.85 | 48.35 | 47.72 | 48.23 | 95,639 | +0.62(+1.30%) |
Dec 28, 2021 | 47.46 | 47.88 | 47.25 | 47.61 | 90,078 | +0.03(+0.06%) |
Dec 27, 2021 | 47.01 | 47.73 | 46.62 | 47.58 | 85,417 | +0.75(+1.60%) |
Dec 23, 2021 | 47.02 | 47.28 | 46.76 | 46.83 | 85,327 | -0.07(-0.15%) |
Dec 22, 2021 | 46.41 | 47.18 | 46.03 | 46.90 | 168,178 | +0.33(+0.71%) |
Dec 21, 2021 | 44.54 | 46.71 | 44.26 | 46.57 | 233,439 | +2.18(+4.91%) |
Dec 20, 2021 | 44.59 | 44.70 | 42.99 | 44.39 | 281,047 | -0.62(-1.38%) |
Dec 17, 2021 | 44.77 | 46.22 | 43.55 | 45.01 | 1,566,228 | +0.46(+1.03%) |
Dec 16, 2021 | 45.10 | 45.32 | 43.52 | 44.55 | 531,722 | -0.33(-0.74%) |
Dec 15, 2021 | 44.33 | 45.05 | 44.02 | 44.88 | 214,924 | +0.40(+0.90%) |
Dec 14, 2021 | 45.20 | 45.96 | 44.40 | 44.48 | 142,147 | -0.93(-2.05%) |
Dec 13, 2021 | 45.19 | 45.97 | 44.87 | 45.41 | 136,984 | +0.04(+0.09%) |
Dec 10, 2021 | 45.66 | 46.10 | 45.20 | 45.37 | 99,544 | +0.05(+0.11%) |
Dec 09, 2021 | 45.69 | 46.52 | 45.29 | 45.32 | 104,422 | -0.84(-1.82%) |
Dec 08, 2021 | 46.64 | 47.02 | 45.94 | 46.16 | 148,847 | -0.36(-0.77%) |
Dec 07, 2021 | 46.62 | 47.11 | 46.16 | 46.52 | 137,994 | +0.15(+0.32%) |
Dec 06, 2021 | 45.60 | 46.77 | 45.18 | 46.37 | 167,086 | +1.34(+2.98%) |
Dec 03, 2021 | 44.76 | 45.72 | 44.03 | 45.03 | 224,349 | +0.62(+1.40%) |
Dec 02, 2021 | 43.13 | 45.00 | 42.98 | 44.41 | 211,975 | +1.56(+3.64%) |