Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 49.55 | 49.55 | 48.05 | 48.85 | 17,871 | -1.15(-2.30%) |
Feb 25, 2022 | 47.21 | 51.08 | 48.74 | 50.00 | 17,695 | +2.07(+4.32%) |
Feb 24, 2022 | 46.82 | 47.93 | 46.79 | 47.93 | 15,400 | +0.86(+1.83%) |
Feb 23, 2022 | 46.56 | 47.14 | 46.35 | 47.07 | 10,685 | +1.25(+2.73%) |
Feb 22, 2022 | 46.89 | 46.98 | 45.62 | 45.82 | 10,084 | -1.76(-3.70%) |
Feb 18, 2022 | 47.58 | 0 | +1.01(+2.17%) | |||
Feb 17, 2022 | 46.12 | 46.80 | 44.97 | 46.57 | 14,026 | -0.46(-0.98%) |
Feb 16, 2022 | 46.06 | 47.19 | 46.06 | 47.03 | 7,709 | +0.24(+0.51%) |
Feb 15, 2022 | 45.50 | 47.14 | 45.50 | 46.79 | 10,699 | +1.14(+2.50%) |
Feb 14, 2022 | 45.89 | 46.18 | 45.06 | 45.65 | 10,530 | -0.23(-0.50%) |
Feb 11, 2022 | 45.76 | 46.33 | 45.01 | 45.88 | 34,798 | -0.11(-0.24%) |
Feb 10, 2022 | 44.54 | 46.21 | 44.54 | 45.99 | 47,720 | +1.45(+3.26%) |
Feb 09, 2022 | 44.22 | 45.16 | 44.22 | 44.54 | 10,889 | +0.38(+0.86%) |
Feb 08, 2022 | 43.64 | 44.40 | 43.64 | 44.16 | 12,836 | +0.20(+0.45%) |
Feb 07, 2022 | 44.06 | 44.61 | 43.80 | 43.96 | 14,596 | -0.31(-0.70%) |
Feb 04, 2022 | 45.21 | 45.50 | 44.27 | 44.27 | 14,703 | -1.38(-3.02%) |
Feb 03, 2022 | 48.35 | 45.38 | 45.65 | 38,621 | -2.42(-5.03%) | |
Feb 02, 2022 | 48.15 | 48.34 | 47.76 | 48.07 | 17,262 | +0.31(+0.65%) |
Feb 01, 2022 | 46.71 | 48.27 | 46.52 | 47.76 | 21,915 | +0.94(+2.01%) |
Jan 31, 2022 | 47.42 | 48.14 | 46.56 | 46.82 | 16,324 | -1.12(-2.34%) |
Jan 28, 2022 | 48.24 | 48.29 | 45.53 | 47.94 | 16,438 | +0.77(+1.63%) |
Jan 27, 2022 | 46.72 | 47.88 | 46.70 | 47.17 | 7,779 | +0.25(+0.53%) |
Jan 26, 2022 | 46.25 | 47.67 | 46.25 | 46.92 | 9,758 | -0.22(-0.47%) |
Jan 25, 2022 | 45.34 | 48.13 | 45.34 | 47.14 | 18,362 | +1.08(+2.34%) |
Jan 24, 2022 | 45.73 | 46.14 | 43.29 | 46.06 | 30,570 | -0.22(-0.48%) |
Jan 21, 2022 | 46.69 | 47.99 | 46.19 | 46.28 | 8,898 | -1.29(-2.71%) |
Jan 20, 2022 | 48.43 | 48.50 | 46.67 | 47.57 | 25,405 | -0.23(-0.48%) |
Jan 19, 2022 | 47.99 | 48.35 | 47.06 | 47.80 | 19,177 | +0.27(+0.57%) |
Jan 18, 2022 | 48.50 | 48.58 | 46.77 | 47.53 | 20,887 | -1.04(-2.14%) |
Jan 14, 2022 | 48.57 | 0 | -1.15(-2.31%) | |||
Jan 13, 2022 | 49.90 | 49.90 | 48.75 | 49.72 | 8,012 | +0.32(+0.65%) |
Jan 12, 2022 | 49.31 | 50.42 | 48.86 | 49.40 | 10,105 | -0.90(-1.79%) |
Jan 11, 2022 | 49.13 | 50.36 | 48.73 | 50.30 | 23,950 | +1.02(+2.07%) |
Jan 10, 2022 | 48.35 | 49.44 | 48.00 | 49.28 | 16,953 | +0.53(+1.09%) |
Jan 07, 2022 | 48.79 | 49.03 | 47.86 | 48.75 | 12,275 | +0.28(+0.58%) |
Jan 06, 2022 | 48.00 | 49.47 | 47.31 | 48.47 | 10,251 | -0.16(-0.33%) |
Jan 05, 2022 | 49.58 | 49.58 | 47.81 | 48.63 | 22,089 | +0.03(+0.06%) |
Jan 04, 2022 | 46.22 | 49.07 | 46.03 | 48.60 | 36,593 | +2.99(+6.56%) |
Jan 03, 2022 | 50.06 | 50.06 | 45.00 | 45.61 | 90,028 | -4.50(-8.98%) |
Dec 31, 2021 | 49.54 | 51.06 | 48.96 | 50.11 | 17,261 | +0.17(+0.34%) |
Dec 30, 2021 | 47.97 | 50.10 | 47.75 | 49.94 | 17,451 | +2.34(+4.92%) |
Dec 29, 2021 | 49.33 | 49.72 | 47.60 | 47.60 | 30,880 | -2.55(-5.08%) |
Dec 28, 2021 | 48.82 | 50.69 | 48.49 | 50.15 | 9,947 | +1.67(+3.44%) |
Dec 27, 2021 | 50.16 | 51.00 | 48.45 | 48.48 | 14,961 | -2.50(-4.90%) |
Dec 23, 2021 | 48.17 | 51.12 | 48.04 | 50.98 | 13,449 | +2.18(+4.47%) |
Dec 22, 2021 | 47.00 | 49.03 | 46.81 | 48.80 | 9,532 | +0.68(+1.41%) |
Dec 21, 2021 | 48.50 | 49.37 | 47.56 | 48.12 | 15,305 | -0.55(-1.13%) |
Dec 20, 2021 | 49.10 | 49.69 | 48.67 | 48.67 | 7,400 | -1.17(-2.35%) |
Dec 17, 2021 | 49.02 | 50.03 | 47.78 | 49.84 | 13,104 | +0.56(+1.14%) |
Dec 16, 2021 | 50.00 | 50.45 | 49.25 | 49.28 | 11,051 | +0.06(+0.12%) |
Dec 15, 2021 | 49.31 | 49.83 | 48.37 | 49.22 | 9,090 | +0.43(+0.88%) |
Dec 14, 2021 | 49.24 | 50.72 | 48.15 | 48.79 | 29,549 | -1.15(-2.30%) |
Dec 13, 2021 | 49.72 | 51.33 | 49.26 | 49.94 | 20,005 | -0.02(-0.04%) |
Dec 10, 2021 | 49.73 | 50.11 | 47.79 | 49.96 | 22,065 | +1.01(+2.06%) |
Dec 09, 2021 | 50.85 | 51.95 | 48.95 | 48.95 | 24,211 | -2.64(-5.12%) |
Dec 08, 2021 | 54.15 | 54.15 | 51.51 | 51.59 | 10,723 | -2.21(-4.11%) |
Dec 07, 2021 | 52.74 | 53.85 | 51.55 | 53.80 | 27,586 | +1.77(+3.40%) |
Dec 06, 2021 | 53.11 | 53.65 | 51.34 | 52.03 | 12,750 | -1.84(-3.42%) |
Dec 03, 2021 | 52.68 | 53.87 | 50.94 | 53.87 | 25,521 | +1.93(+3.72%) |
Dec 02, 2021 | 54.57 | 54.57 | 51.67 | 51.94 | 17,957 | -0.98(-1.85%) |