Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.67 | 42.80 | 41.59 | 42.31 | 325,801 | +0.07(+0.16%) |
Feb 25, 2022 | 41.67 | 42.53 | 41.63 | 42.24 | 239,921 | +0.57(+1.37%) |
Feb 24, 2022 | 39.55 | 41.97 | 39.49 | 41.67 | 283,479 | +1.18(+2.91%) |
Feb 23, 2022 | 41.20 | 41.40 | 40.42 | 40.49 | 291,290 | -0.14(-0.33%) |
Feb 22, 2022 | 40.83 | 41.30 | 40.22 | 40.63 | 215,324 | -0.30(-0.73%) |
Feb 18, 2022 | 40.93 | 0 | -0.31(-0.75%) | |||
Feb 17, 2022 | 42.15 | 42.43 | 41.09 | 41.24 | 187,808 | -1.23(-2.89%) |
Feb 16, 2022 | 42.79 | 42.82 | 42.16 | 42.46 | 226,818 | -0.59(-1.37%) |
Feb 15, 2022 | 43.18 | 43.52 | 42.82 | 43.05 | 198,674 | +0.37(+0.86%) |
Feb 14, 2022 | 42.87 | 43.48 | 42.48 | 42.69 | 120,061 | -0.01(-0.02%) |
Feb 11, 2022 | 44.43 | 44.79 | 42.41 | 42.70 | 238,093 | -1.69(-3.81%) |
Feb 10, 2022 | 43.91 | 45.35 | 43.91 | 44.39 | 311,851 | -0.27(-0.61%) |
Feb 09, 2022 | 44.70 | 45.13 | 44.53 | 44.66 | 206,992 | +0.55(+1.25%) |
Feb 08, 2022 | 43.58 | 44.26 | 43.28 | 44.11 | 202,765 | +0.51(+1.17%) |
Feb 07, 2022 | 43.63 | 44.08 | 43.11 | 43.59 | 235,554 | +0.01(+0.02%) |
Feb 04, 2022 | 44.36 | 44.70 | 43.42 | 43.58 | 303,895 | -0.65(-1.46%) |
Feb 03, 2022 | 44.30 | 44.04 | 44.23 | 170,558 | -0.60(-1.34%) | |
Feb 02, 2022 | 45.43 | 45.72 | 44.69 | 44.83 | 282,636 | -0.67(-1.46%) |
Feb 01, 2022 | 45.21 | 45.76 | 44.27 | 45.50 | 330,904 | +0.39(+0.86%) |
Jan 31, 2022 | 43.98 | 45.37 | 45.11 | 296,123 | +0.96(+2.17%) | |
Jan 28, 2022 | 43.19 | 44.16 | 41.86 | 44.15 | 365,247 | +1.26(+2.93%) |
Jan 27, 2022 | 43.90 | 44.81 | 42.67 | 42.90 | 608,830 | -0.48(-1.11%) |
Jan 26, 2022 | 46.06 | 46.42 | 43.13 | 43.38 | 358,687 | -1.99(-4.39%) |
Jan 25, 2022 | 46.25 | 46.78 | 44.94 | 45.37 | 483,942 | -1.46(-3.11%) |
Jan 24, 2022 | 44.75 | 47.01 | 44.52 | 46.83 | 254,208 | +1.33(+2.93%) |
Jan 21, 2022 | 46.37 | 46.48 | 45.16 | 45.50 | 278,349 | -0.90(-1.94%) |
Jan 20, 2022 | 46.77 | 47.36 | 46.17 | 46.40 | 756,739 | -0.08(-0.17%) |
Jan 19, 2022 | 46.40 | 46.73 | 45.89 | 46.47 | 186,508 | +0.19(+0.42%) |
Jan 18, 2022 | 47.78 | 47.80 | 45.79 | 46.28 | 348,566 | -1.32(-2.78%) |
Jan 14, 2022 | 47.60 | 0 | -1.27(-2.59%) | |||
Jan 13, 2022 | 50.01 | 50.36 | 48.66 | 48.87 | 177,594 | -0.78(-1.58%) |
Jan 12, 2022 | 49.38 | 50.15 | 49.38 | 49.65 | 189,617 | +0.35(+0.71%) |
Jan 11, 2022 | 48.42 | 49.34 | 47.97 | 49.30 | 194,604 | +0.88(+1.82%) |
Jan 10, 2022 | 47.75 | 48.42 | 46.98 | 48.42 | 171,450 | +0.26(+0.54%) |
Jan 07, 2022 | 49.08 | 49.36 | 48.12 | 48.16 | 163,414 | -1.05(-2.14%) |
Jan 06, 2022 | 49.25 | 49.77 | 48.79 | 49.22 | 148,176 | +0.08(+0.16%) |
Jan 05, 2022 | 50.64 | 50.75 | 49.06 | 49.14 | 208,683 | -1.49(-2.94%) |
Jan 04, 2022 | 50.85 | 51.15 | 50.36 | 50.63 | 128,032 | +0.02(+0.04%) |
Jan 03, 2022 | 51.49 | 51.80 | 50.12 | 50.61 | 174,800 | -0.67(-1.30%) |
Dec 31, 2021 | 51.14 | 51.77 | 50.94 | 51.27 | 104,579 | -0.03(-0.06%) |
Dec 30, 2021 | 51.38 | 51.82 | 51.23 | 51.30 | 125,137 | +0.04(+0.08%) |
Dec 29, 2021 | 50.71 | 51.27 | 50.49 | 51.26 | 181,701 | +0.63(+1.24%) |
Dec 28, 2021 | 50.54 | 51.17 | 50.34 | 50.64 | 175,025 | +0.05(+0.10%) |
Dec 27, 2021 | 50.23 | 50.78 | 49.93 | 50.59 | 180,339 | +0.66(+1.32%) |
Dec 23, 2021 | 50.38 | 50.74 | 49.88 | 49.93 | 151,671 | -0.24(-0.48%) |
Dec 22, 2021 | 49.86 | 50.53 | 49.72 | 50.17 | 141,906 | +0.25(+0.50%) |
Dec 21, 2021 | 49.22 | 50.13 | 48.98 | 49.92 | 204,566 | +1.50(+3.09%) |
Dec 20, 2021 | 49.03 | 49.12 | 47.44 | 48.42 | 278,686 | -1.24(-2.49%) |
Dec 17, 2021 | 50.44 | 50.71 | 49.59 | 49.66 | 353,678 | -0.88(-1.74%) |
Dec 16, 2021 | 52.49 | 52.66 | 50.52 | 50.54 | 238,094 | -1.65(-3.16%) |
Dec 15, 2021 | 51.56 | 52.41 | 50.78 | 52.19 | 259,971 | +0.74(+1.45%) |
Dec 14, 2021 | 51.92 | 52.63 | 51.30 | 51.45 | 318,522 | -0.75(-1.44%) |
Dec 13, 2021 | 53.04 | 53.30 | 52.09 | 52.20 | 236,674 | -1.03(-1.94%) |
Dec 10, 2021 | 53.50 | 53.78 | 52.84 | 53.23 | 157,060 | +0.08(+0.15%) |
Dec 09, 2021 | 54.00 | 54.56 | 53.11 | 53.16 | 180,705 | -0.88(-1.63%) |
Dec 08, 2021 | 53.38 | 54.42 | 52.95 | 54.04 | 306,251 | -0.11(-0.20%) |
Dec 07, 2021 | 53.55 | 54.54 | 53.55 | 54.14 | 164,751 | +1.00(+1.89%) |
Dec 06, 2021 | 52.38 | 53.83 | 52.15 | 53.14 | 187,988 | +1.38(+2.67%) |
Dec 03, 2021 | 52.93 | 53.38 | 50.77 | 51.76 | 231,036 | -1.05(-1.99%) |
Dec 02, 2021 | 51.60 | 53.03 | 51.60 | 52.81 | 195,576 | +1.62(+3.16%) |