Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.85 | 42.63 | 41.80 | 42.19 | 811,687 | -0.11(-0.25%) |
Feb 25, 2022 | 41.60 | 42.66 | 42.10 | 42.29 | 442,722 | +0.56(+1.35%) |
Feb 24, 2022 | 40.84 | 41.91 | 40.65 | 41.73 | 515,626 | +0.64(+1.56%) |
Feb 23, 2022 | 41.32 | 41.88 | 41.01 | 41.09 | 530,932 | -0.36(-0.87%) |
Feb 22, 2022 | 41.98 | 42.71 | 41.36 | 41.45 | 496,912 | -0.61(-1.45%) |
Feb 18, 2022 | 42.06 | 0 | +0.61(+1.48%) | |||
Feb 17, 2022 | 41.08 | 41.77 | 40.79 | 41.45 | 553,956 | -0.05(-0.12%) |
Feb 16, 2022 | 41.76 | 41.76 | 40.23 | 41.50 | 914,331 | -0.21(-0.51%) |
Feb 15, 2022 | 42.18 | 42.70 | 41.61 | 41.71 | 566,227 | -0.30(-0.72%) |
Feb 14, 2022 | 42.50 | 42.96 | 41.79 | 42.01 | 684,724 | -0.29(-0.69%) |
Feb 11, 2022 | 42.11 | 42.86 | 41.87 | 42.30 | 616,926 | +0.37(+0.88%) |
Feb 10, 2022 | 42.12 | 43.00 | 41.76 | 41.94 | 716,782 | -0.80(-1.86%) |
Feb 09, 2022 | 42.57 | 43.50 | 42.54 | 42.73 | 691,958 | +0.22(+0.53%) |
Feb 08, 2022 | 42.60 | 43.30 | 42.38 | 42.51 | 724,819 | -0.02(-0.05%) |
Feb 07, 2022 | 42.82 | 42.82 | 41.47 | 42.53 | 629,972 | -0.22(-0.52%) |
Feb 04, 2022 | 44.70 | 45.19 | 41.36 | 42.75 | 892,727 | -0.41(-0.94%) |
Feb 03, 2022 | 43.29 | 43.16 | 609,074 | -0.19(-0.45%) | ||
Feb 02, 2022 | 43.11 | 43.54 | 42.55 | 43.35 | 559,073 | +0.22(+0.52%) |
Feb 01, 2022 | 43.59 | 43.88 | 42.50 | 43.13 | 611,878 | +0.66(+1.55%) |
Jan 28, 2022 | 41.69 | 42.49 | 41.08 | 42.47 | 521,142 | +0.55(+1.32%) |
Jan 27, 2022 | 42.20 | 43.28 | 41.67 | 41.92 | 650,299 | -0.18(-0.44%) |
Jan 26, 2022 | 43.53 | 43.79 | 42.02 | 42.10 | 736,270 | -1.07(-2.47%) |
Jan 25, 2022 | 44.26 | 44.26 | 42.64 | 43.17 | 572,058 | -1.53(-3.43%) |
Jan 24, 2022 | 43.23 | 44.83 | 43.21 | 44.70 | 949,189 | +1.16(+2.65%) |
Jan 21, 2022 | 43.59 | 44.93 | 43.46 | 43.55 | 499,481 | -0.33(-0.75%) |
Jan 20, 2022 | 45.20 | 45.25 | 43.81 | 43.88 | 503,661 | -1.13(-2.50%) |
Jan 19, 2022 | 45.62 | 45.66 | 44.23 | 45.00 | 466,266 | -0.45(-0.98%) |
Jan 18, 2022 | 44.64 | 45.54 | 44.64 | 45.45 | 496,765 | +0.36(+0.80%) |
Jan 14, 2022 | 45.09 | 0 | +0.30(+0.67%) | |||
Jan 13, 2022 | 44.44 | 45.02 | 44.30 | 44.79 | 384,977 | +0.36(+0.81%) |
Jan 12, 2022 | 44.87 | 45.10 | 44.25 | 44.43 | 468,665 | -0.15(-0.33%) |
Jan 11, 2022 | 44.73 | 44.73 | 43.51 | 44.58 | 420,817 | -0.03(-0.07%) |
Jan 10, 2022 | 44.65 | 44.97 | 44.00 | 44.60 | 411,410 | -0.05(-0.11%) |
Jan 07, 2022 | 44.80 | 45.59 | 43.87 | 44.65 | 387,655 | -0.32(-0.71%) |
Jan 06, 2022 | 46.42 | 46.42 | 44.81 | 44.97 | 464,790 | -1.21(-2.63%) |
Jan 05, 2022 | 46.96 | 47.36 | 46.09 | 46.19 | 466,499 | -0.80(-1.69%) |
Jan 04, 2022 | 45.84 | 47.34 | 45.37 | 46.98 | 634,031 | +1.14(+2.48%) |
Jan 03, 2022 | 46.47 | 46.77 | 45.26 | 45.85 | 352,742 | -0.42(-0.90%) |
Dec 31, 2021 | 45.95 | 46.46 | 45.79 | 46.26 | 218,866 | +0.11(+0.23%) |
Dec 30, 2021 | 46.66 | 46.99 | 46.08 | 46.16 | 325,301 | -0.39(-0.83%) |
Dec 29, 2021 | 46.27 | 46.56 | 45.99 | 46.55 | 222,290 | +0.35(+0.75%) |
Dec 28, 2021 | 45.86 | 46.35 | 45.74 | 46.20 | 320,431 | +0.22(+0.48%) |
Dec 27, 2021 | 44.70 | 45.98 | 44.70 | 45.97 | 354,464 | +1.25(+2.79%) |
Dec 23, 2021 | 44.32 | 45.00 | 44.14 | 44.72 | 338,796 | +1.03(+2.35%) |
Dec 22, 2021 | 43.80 | 44.25 | 43.34 | 43.70 | 488,538 | -0.17(-0.40%) |
Dec 21, 2021 | 43.83 | 44.14 | 43.02 | 43.87 | 534,614 | +0.19(+0.44%) |
Dec 20, 2021 | 43.61 | 43.85 | 42.18 | 43.68 | 726,496 | -0.20(-0.46%) |
Dec 17, 2021 | 44.61 | 45.26 | 43.57 | 43.88 | 1,451,390 | -0.72(-1.61%) |
Dec 16, 2021 | 45.63 | 46.00 | 44.54 | 44.60 | 481,985 | -0.73(-1.60%) |
Dec 15, 2021 | 45.54 | 45.82 | 44.70 | 45.33 | 679,049 | -0.20(-0.45%) |
Dec 14, 2021 | 45.47 | 46.35 | 45.32 | 45.53 | 934,355 | -0.08(-0.17%) |
Dec 13, 2021 | 44.68 | 45.70 | 44.08 | 45.61 | 770,625 | +1.01(+2.26%) |
Dec 10, 2021 | 44.75 | 45.16 | 44.31 | 44.60 | 412,660 | +0.18(+0.41%) |
Dec 09, 2021 | 44.04 | 45.19 | 44.00 | 44.41 | 491,484 | +0.20(+0.46%) |
Dec 08, 2021 | 44.21 | 45.01 | 43.69 | 44.21 | 585,924 | -0.56(-1.25%) |
Dec 07, 2021 | 44.97 | 46.08 | 44.62 | 44.77 | 708,662 | -0.18(-0.41%) |
Dec 06, 2021 | 45.14 | 45.98 | 44.39 | 44.96 | 669,347 | +0.61(+1.38%) |
Dec 03, 2021 | 43.13 | 44.42 | 43.13 | 44.35 | 467,196 | +0.99(+2.28%) |
Dec 02, 2021 | 42.37 | 43.56 | 42.10 | 43.36 | 657,249 | +0.98(+2.31%) |