Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.45 | 46.27 | 44.80 | 45.89 | 645,143 | -0.15(-0.32%) |
Feb 25, 2022 | 45.40 | 46.10 | 44.51 | 46.03 | 560,355 | +0.63(+1.39%) |
Feb 24, 2022 | 43.19 | 45.56 | 42.89 | 45.40 | 814,596 | +0.01(+0.02%) |
Feb 23, 2022 | 45.59 | 46.53 | 45.20 | 45.39 | 533,972 | +0.26(+0.57%) |
Feb 22, 2022 | 45.60 | 46.30 | 44.17 | 45.14 | 492,290 | -0.95(-2.06%) |
Feb 18, 2022 | 46.09 | 0 | -0.46(-0.98%) | |||
Feb 17, 2022 | 48.11 | 48.69 | 46.36 | 46.54 | 359,517 | -2.10(-4.32%) |
Feb 16, 2022 | 46.88 | 49.55 | 46.66 | 48.64 | 871,989 | +1.51(+3.19%) |
Feb 15, 2022 | 46.09 | 47.42 | 45.90 | 47.14 | 2,015,432 | +1.80(+3.97%) |
Feb 14, 2022 | 46.95 | 47.50 | 45.00 | 45.34 | 800,795 | -1.31(-2.80%) |
Feb 11, 2022 | 48.35 | 48.76 | 46.34 | 46.64 | 696,166 | -1.52(-3.16%) |
Feb 10, 2022 | 47.04 | 49.41 | 46.64 | 48.17 | 552,590 | +0.26(+0.55%) |
Feb 09, 2022 | 44.90 | 47.99 | 44.90 | 47.90 | 835,322 | +2.59(+5.72%) |
Feb 08, 2022 | 44.19 | 45.43 | 43.60 | 45.31 | 460,852 | +1.48(+3.37%) |
Feb 07, 2022 | 42.46 | 44.34 | 42.46 | 43.83 | 734,830 | +1.31(+3.07%) |
Feb 04, 2022 | 41.21 | 42.86 | 40.44 | 42.53 | 634,047 | +0.76(+1.81%) |
Feb 03, 2022 | 42.16 | 43.35 | 41.77 | 1,212,684 | +1.36(+3.37%) | |
Feb 02, 2022 | 40.46 | 40.91 | 39.70 | 40.41 | 1,107,211 | -0.26(-0.63%) |
Feb 01, 2022 | 40.52 | 41.02 | 39.82 | 40.67 | 986,008 | +0.04(+0.09%) |
Jan 31, 2022 | 40.06 | 40.65 | 40.63 | 1,236,184 | +0.47(+1.18%) | |
Jan 28, 2022 | 39.40 | 40.22 | 38.38 | 40.16 | 767,444 | +0.68(+1.73%) |
Jan 27, 2022 | 42.13 | 42.33 | 39.37 | 39.47 | 607,865 | -2.14(-5.13%) |
Jan 26, 2022 | 41.77 | 43.28 | 41.36 | 41.61 | 726,422 | -0.69(-1.64%) |
Jan 25, 2022 | 40.71 | 42.75 | 40.33 | 42.30 | 701,519 | +0.80(+1.94%) |
Jan 24, 2022 | 38.56 | 41.61 | 38.33 | 41.50 | 806,237 | +1.86(+4.70%) |
Jan 21, 2022 | 40.58 | 41.37 | 39.44 | 39.64 | 1,312,133 | -1.40(-3.40%) |
Jan 20, 2022 | 41.22 | 42.52 | 40.83 | 41.03 | 792,820 | -0.07(-0.18%) |
Jan 19, 2022 | 41.98 | 42.28 | 41.00 | 41.10 | 708,643 | -0.71(-1.70%) |
Jan 18, 2022 | 42.40 | 43.34 | 41.78 | 41.82 | 1,220,406 | -2.40(-5.43%) |
Jan 14, 2022 | 44.22 | 0 | -1.20(-2.63%) | |||
Jan 13, 2022 | 45.42 | 45.84 | 44.61 | 45.41 | 831,546 | +0.05(+0.12%) |
Jan 12, 2022 | 45.09 | 45.87 | 44.35 | 45.36 | 461,447 | +0.47(+1.04%) |
Jan 11, 2022 | 44.03 | 45.19 | 43.77 | 44.89 | 634,400 | +0.52(+1.17%) |
Jan 10, 2022 | 44.81 | 45.21 | 42.98 | 44.37 | 895,418 | -1.64(-3.57%) |
Jan 07, 2022 | 46.08 | 47.19 | 45.86 | 46.01 | 587,529 | -0.16(-0.36%) |
Jan 06, 2022 | 46.28 | 46.76 | 45.01 | 46.18 | 652,732 | +0.04(+0.08%) |
Jan 05, 2022 | 49.05 | 49.05 | 45.99 | 46.14 | 563,955 | -2.62(-5.37%) |
Jan 04, 2022 | 48.86 | 49.34 | 48.19 | 48.76 | 506,923 | +0.58(+1.21%) |
Jan 03, 2022 | 50.50 | 50.96 | 47.77 | 48.18 | 944,535 | -2.03(-4.04%) |
Dec 31, 2021 | 49.42 | 50.50 | 49.39 | 50.20 | 432,478 | +0.57(+1.16%) |
Dec 30, 2021 | 48.14 | 50.38 | 48.14 | 49.63 | 558,292 | +1.21(+2.51%) |
Dec 29, 2021 | 47.82 | 48.94 | 47.47 | 48.41 | 659,725 | +0.37(+0.76%) |
Dec 28, 2021 | 48.79 | 49.51 | 47.94 | 48.05 | 388,154 | -0.84(-1.72%) |
Dec 27, 2021 | 48.04 | 49.15 | 47.60 | 48.89 | 498,867 | +0.84(+1.75%) |
Dec 23, 2021 | 48.40 | 49.03 | 47.96 | 48.05 | 402,879 | +0.14(+0.29%) |
Dec 22, 2021 | 47.14 | 49.26 | 47.14 | 47.91 | 1,283,550 | +0.56(+1.18%) |
Dec 21, 2021 | 44.96 | 47.45 | 44.96 | 47.36 | 866,907 | +3.01(+6.79%) |
Dec 20, 2021 | 43.79 | 44.60 | 42.66 | 44.34 | 966,230 | -0.35(-0.78%) |
Dec 17, 2021 | 43.17 | 45.28 | 42.63 | 44.69 | 1,243,369 | +1.18(+2.71%) |
Dec 16, 2021 | 44.38 | 45.10 | 43.12 | 43.51 | 1,372,657 | -1.01(-2.28%) |
Dec 15, 2021 | 44.62 | 44.77 | 42.96 | 44.53 | 1,535,590 | -0.26(-0.59%) |
Dec 14, 2021 | 44.72 | 45.43 | 44.32 | 44.79 | 1,093,538 | -0.37(-0.81%) |
Dec 13, 2021 | 46.97 | 47.18 | 44.27 | 45.16 | 1,697,197 | -2.25(-4.74%) |
Dec 10, 2021 | 47.00 | 47.48 | 45.49 | 47.40 | 3,120,954 | +2.12(+4.68%) |
Dec 09, 2021 | 46.05 | 47.23 | 44.95 | 45.28 | 3,567,944 | -1.01(-2.19%) |
Dec 08, 2021 | 44.73 | 46.53 | 44.31 | 46.30 | 1,872,105 | +1.90(+4.28%) |
Dec 07, 2021 | 43.73 | 45.12 | 43.42 | 44.40 | 2,047,237 | +1.46(+3.40%) |
Dec 06, 2021 | 42.53 | 43.72 | 41.71 | 42.94 | 1,264,236 | +0.70(+1.66%) |
Dec 03, 2021 | 44.13 | 44.26 | 41.55 | 42.24 | 1,213,574 | -1.82(-4.12%) |
Dec 02, 2021 | 42.03 | 44.27 | 41.86 | 44.05 | 2,265,834 | +2.17(+5.19%) |