Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44.00 | 45.93 | 43.53 | 44.50 | 418,880 | +0.40(+0.91%) |
Feb 25, 2022 | 43.00 | 44.11 | 42.25 | 44.10 | 241,034 | +0.57(+1.31%) |
Feb 24, 2022 | 37.11 | 43.69 | 36.07 | 43.53 | 340,711 | +4.51(+11.56%) |
Feb 23, 2022 | 41.90 | 42.26 | 38.83 | 39.02 | 390,897 | -2.25(-5.45%) |
Feb 22, 2022 | 41.49 | 43.01 | 41.23 | 41.27 | 242,313 | -0.93(-2.20%) |
Feb 18, 2022 | 42.20 | 0 | -2.55(-5.70%) | |||
Feb 17, 2022 | 48.19 | 48.30 | 44.61 | 44.75 | 253,073 | -3.99(-8.19%) |
Feb 16, 2022 | 48.79 | 49.18 | 46.90 | 48.74 | 166,709 | -0.51(-1.04%) |
Feb 15, 2022 | 49.73 | 49.80 | 47.91 | 49.25 | 216,780 | +0.65(+1.34%) |
Feb 14, 2022 | 48.93 | 50.30 | 48.06 | 48.60 | 259,408 | -0.27(-0.55%) |
Feb 11, 2022 | 50.90 | 52.58 | 48.25 | 48.87 | 250,929 | -1.64(-3.25%) |
Feb 10, 2022 | 48.06 | 52.60 | 47.94 | 50.51 | 398,045 | +0.69(+1.38%) |
Feb 09, 2022 | 49.04 | 50.06 | 47.91 | 49.82 | 494,194 | +1.57(+3.25%) |
Feb 08, 2022 | 47.02 | 48.44 | 46.38 | 48.25 | 164,265 | +0.92(+1.94%) |
Feb 07, 2022 | 46.75 | 48.95 | 46.19 | 47.33 | 314,993 | +0.49(+1.05%) |
Feb 04, 2022 | 44.27 | 47.37 | 43.46 | 46.84 | 215,612 | +2.83(+6.43%) |
Feb 03, 2022 | 44.39 | 44.01 | 262,015 | -1.89(-4.12%) | ||
Feb 02, 2022 | 48.51 | 48.90 | 45.30 | 45.90 | 326,120 | -2.24(-4.65%) |
Feb 01, 2022 | 47.35 | 48.38 | 45.92 | 48.14 | 317,088 | +1.18(+2.51%) |
Jan 31, 2022 | 44.07 | 46.97 | 46.96 | 607,400 | +2.71(+6.12%) | |
Jan 28, 2022 | 40.64 | 44.47 | 39.76 | 44.25 | 476,680 | +3.82(+9.45%) |
Jan 27, 2022 | 42.14 | 43.19 | 40.12 | 40.43 | 284,200 | -0.89(-2.15%) |
Jan 26, 2022 | 42.13 | 44.01 | 40.93 | 41.32 | 404,117 | +0.59(+1.45%) |
Jan 25, 2022 | 42.47 | 43.29 | 40.01 | 40.73 | 368,896 | -2.79(-6.41%) |
Jan 24, 2022 | 39.55 | 43.88 | 38.76 | 43.52 | 741,176 | +2.65(+6.48%) |
Jan 21, 2022 | 40.99 | 43.43 | 39.95 | 40.87 | 753,918 | -1.58(-3.72%) |
Jan 20, 2022 | 43.60 | 45.36 | 42.41 | 42.45 | 517,521 | -0.41(-0.96%) |
Jan 19, 2022 | 42.44 | 44.29 | 42.20 | 42.86 | 430,712 | +0.74(+1.76%) |
Jan 18, 2022 | 43.96 | 44.55 | 42.12 | 42.12 | 381,408 | -3.11(-6.88%) |
Jan 14, 2022 | 45.23 | 0 | +0.94(+2.12%) | |||
Jan 13, 2022 | 46.89 | 47.34 | 44.10 | 44.29 | 339,948 | -2.10(-4.53%) |
Jan 12, 2022 | 47.91 | 48.81 | 46.29 | 46.39 | 333,785 | -0.48(-1.02%) |
Jan 11, 2022 | 44.25 | 47.64 | 43.65 | 46.87 | 363,899 | +2.34(+5.25%) |
Jan 10, 2022 | 40.21 | 44.53 | 40.21 | 44.53 | 415,903 | +0.12(+0.27%) |
Jan 07, 2022 | 44.36 | 45.74 | 42.84 | 44.41 | 346,322 | -0.24(-0.54%) |
Jan 06, 2022 | 42.95 | 45.66 | 42.86 | 44.65 | 452,837 | +1.16(+2.67%) |
Jan 05, 2022 | 46.84 | 46.92 | 43.12 | 43.49 | 538,440 | -4.01(-8.44%) |
Jan 04, 2022 | 49.58 | 49.58 | 45.24 | 47.50 | 497,894 | -1.79(-3.63%) |
Jan 03, 2022 | 49.71 | 49.80 | 47.61 | 49.29 | 261,776 | -0.31(-0.63%) |
Dec 31, 2021 | 51.04 | 52.14 | 49.54 | 49.60 | 221,987 | -1.49(-2.92%) |
Dec 30, 2021 | 51.02 | 51.92 | 48.26 | 51.09 | 338,789 | +2.31(+4.74%) |
Dec 29, 2021 | 49.82 | 49.93 | 48.04 | 48.78 | 327,074 | -1.01(-2.03%) |
Dec 28, 2021 | 50.36 | 50.82 | 49.20 | 49.79 | 228,182 | -0.51(-1.01%) |
Dec 27, 2021 | 51.08 | 51.57 | 50.03 | 50.30 | 236,616 | -0.34(-0.67%) |
Dec 23, 2021 | 51.17 | 51.33 | 50.12 | 50.64 | 286,451 | -0.78(-1.52%) |
Dec 22, 2021 | 51.22 | 52.47 | 50.22 | 51.42 | 284,572 | +0.29(+0.57%) |
Dec 21, 2021 | 49.62 | 51.40 | 48.40 | 51.13 | 443,462 | +1.45(+2.92%) |
Dec 20, 2021 | 47.33 | 49.82 | 46.75 | 49.68 | 491,424 | +0.72(+1.47%) |
Dec 17, 2021 | 46.04 | 49.27 | 44.54 | 48.96 | 965,309 | +2.21(+4.73%) |
Dec 16, 2021 | 49.80 | 49.80 | 45.73 | 46.75 | 595,874 | -2.41(-4.90%) |
Dec 15, 2021 | 46.92 | 49.77 | 46.14 | 49.16 | 451,548 | +2.07(+4.40%) |
Dec 14, 2021 | 47.09 | 47.64 | 45.11 | 47.09 | 590,046 | -1.37(-2.83%) |
Dec 13, 2021 | 48.77 | 51.22 | 47.38 | 48.46 | 546,353 | -0.32(-0.66%) |
Dec 10, 2021 | 51.16 | 52.55 | 48.08 | 48.78 | 337,428 | -1.44(-2.87%) |
Dec 09, 2021 | 52.19 | 53.60 | 49.25 | 50.22 | 662,831 | -2.31(-4.40%) |
Dec 08, 2021 | 51.80 | 53.08 | 50.87 | 52.53 | 534,298 | +0.73(+1.41%) |
Dec 07, 2021 | 51.00 | 54.28 | 50.88 | 51.80 | 625,488 | +3.25(+6.69%) |
Dec 06, 2021 | 47.96 | 51.76 | 45.38 | 48.55 | 1,266,716 | +0.29(+0.60%) |
Dec 03, 2021 | 61.29 | 62.50 | 47.81 | 48.26 | 3,156,976 | -16.89(-25.92%) |
Dec 02, 2021 | 63.52 | 67.13 | 63.30 | 65.15 | 672,948 | +0.92(+1.43%) |