Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44.10 | 45.23 | 43.58 | 44.52 | 10,804 | +1.40(+3.25%) |
Feb 25, 2022 | 42.00 | 43.58 | 40.61 | 43.12 | 7,194 | +2.03(+4.94%) |
Feb 24, 2022 | 37.10 | 41.72 | 36.41 | 41.09 | 16,262 | +0.06(+0.15%) |
Feb 23, 2022 | 42.17 | 42.28 | 40.67 | 41.03 | 7,793 | -0.47(-1.13%) |
Feb 22, 2022 | 41.16 | 42.70 | 40.68 | 41.50 | 10,088 | -0.75(-1.77%) |
Feb 18, 2022 | 42.24 | 0 | -1.85(-4.19%) | |||
Feb 17, 2022 | 42.35 | 44.67 | 42.35 | 44.09 | 8,260 | +0.74(+1.71%) |
Feb 16, 2022 | 43.40 | 45.14 | 41.99 | 43.35 | 10,792 | +0.24(+0.57%) |
Feb 15, 2022 | 42.70 | 43.38 | 41.30 | 43.11 | 13,757 | +2.98(+7.43%) |
Feb 14, 2022 | 41.30 | 42.48 | 39.97 | 40.12 | 12,137 | -0.69(-1.68%) |
Feb 11, 2022 | 42.00 | 43.39 | 40.25 | 40.81 | 13,777 | -1.96(-4.58%) |
Feb 10, 2022 | 42.31 | 43.78 | 42.00 | 42.77 | 7,208 | +0.06(+0.13%) |
Feb 09, 2022 | 44.10 | 44.10 | 42.00 | 42.71 | 10,722 | +0.48(+1.13%) |
Feb 08, 2022 | 45.15 | 45.49 | 42.19 | 42.24 | 17,143 | -2.91(-6.45%) |
Feb 07, 2022 | 44.08 | 45.49 | 42.77 | 45.15 | 11,831 | +2.48(+5.81%) |
Feb 04, 2022 | 42.00 | 43.67 | 40.96 | 42.67 | 9,345 | +0.67(+1.60%) |
Feb 03, 2022 | 42.93 | 41.43 | 42.00 | 8,614 | -1.60(-3.68%) | |
Feb 02, 2022 | 43.40 | 44.45 | 42.99 | 43.60 | 8,970 | -0.27(-0.62%) |
Feb 01, 2022 | 42.00 | 45.40 | 41.66 | 43.88 | 14,989 | +2.79(+6.80%) |
Jan 28, 2022 | 40.60 | 43.40 | 39.90 | 41.08 | 21,257 | -0.22(-0.53%) |
Jan 27, 2022 | 42.00 | 43.23 | 40.38 | 41.30 | 23,167 | -0.37(-0.89%) |
Jan 26, 2022 | 43.58 | 44.03 | 41.38 | 41.67 | 16,811 | -1.02(-2.38%) |
Jan 25, 2022 | 42.70 | 43.40 | 41.31 | 42.69 | 16,971 | -0.64(-1.47%) |
Jan 24, 2022 | 41.30 | 43.39 | 39.90 | 43.32 | 30,369 | +1.32(+3.15%) |
Jan 21, 2022 | 42.00 | 42.54 | 40.60 | 42.00 | 19,550 | -0.06(-0.13%) |
Jan 20, 2022 | 43.40 | 44.94 | 41.54 | 42.06 | 20,236 | -0.60(-1.40%) |
Jan 19, 2022 | 42.00 | 43.28 | 40.75 | 42.65 | 16,419 | +0.36(+0.84%) |
Jan 18, 2022 | 42.70 | 42.93 | 41.30 | 42.29 | 19,613 | -0.41(-0.97%) |
Jan 14, 2022 | 42.71 | 0 | -1.64(-3.71%) | |||
Jan 13, 2022 | 46.90 | 47.60 | 42.71 | 44.35 | 22,853 | -2.37(-5.06%) |
Jan 12, 2022 | 47.37 | 49.70 | 45.52 | 46.72 | 34,270 | -0.96(-2.01%) |
Jan 11, 2022 | 49.70 | 51.06 | 46.59 | 47.68 | 55,428 | -3.42(-6.70%) |
Jan 10, 2022 | 42.70 | 59.34 | 42.48 | 51.10 | 548,881 | +10.85(+26.96%) |
Jan 07, 2022 | 39.19 | 41.38 | 38.85 | 40.25 | 10,790 | -0.10(-0.24%) |
Jan 06, 2022 | 40.32 | 40.61 | 38.57 | 40.35 | 13,987 | -0.52(-1.28%) |
Jan 05, 2022 | 43.75 | 44.79 | 40.26 | 40.87 | 20,900 | -3.31(-7.49%) |
Jan 04, 2022 | 43.34 | 45.40 | 41.43 | 44.18 | 23,392 | +0.64(+1.48%) |
Jan 03, 2022 | 43.05 | 44.43 | 39.90 | 43.54 | 17,973 | +1.19(+2.81%) |
Dec 31, 2021 | 40.39 | 45.62 | 39.91 | 42.35 | 40,876 | +1.62(+3.99%) |
Dec 30, 2021 | 39.61 | 41.29 | 39.56 | 40.73 | 31,494 | +0.59(+1.46%) |
Dec 29, 2021 | 40.60 | 41.65 | 38.86 | 40.14 | 25,993 | -1.36(-3.27%) |
Dec 28, 2021 | 43.40 | 43.82 | 40.61 | 41.50 | 32,286 | -2.40(-5.47%) |
Dec 27, 2021 | 44.45 | 44.70 | 43.76 | 43.90 | 13,446 | -0.80(-1.79%) |
Dec 23, 2021 | 44.15 | 45.34 | 43.90 | 44.70 | 15,101 | -0.34(-0.76%) |
Dec 22, 2021 | 43.40 | 46.19 | 43.40 | 45.04 | 17,349 | +0.39(+0.88%) |
Dec 21, 2021 | 44.20 | 45.48 | 42.84 | 44.65 | 17,666 | +1.10(+2.52%) |
Dec 20, 2021 | 43.40 | 44.80 | 42.95 | 43.55 | 15,187 | -1.95(-4.28%) |
Dec 17, 2021 | 43.13 | 46.13 | 43.05 | 45.49 | 14,772 | +1.70(+3.88%) |
Dec 16, 2021 | 46.20 | 46.20 | 42.70 | 43.79 | 18,632 | -1.82(-3.99%) |
Dec 15, 2021 | 44.80 | 46.82 | 42.70 | 45.61 | 15,548 | +0.57(+1.27%) |
Dec 14, 2021 | 45.50 | 48.02 | 44.49 | 45.04 | 22,772 | -0.81(-1.77%) |
Dec 13, 2021 | 46.90 | 48.65 | 45.50 | 45.85 | 14,220 | -1.62(-3.41%) |
Dec 10, 2021 | 49.70 | 51.79 | 46.99 | 47.47 | 18,647 | -2.80(-5.57%) |
Dec 09, 2021 | 50.15 | 52.12 | 49.80 | 50.27 | 10,893 | +0.20(+0.39%) |
Dec 08, 2021 | 50.40 | 51.41 | 49.70 | 50.07 | 14,048 | +0.14(+0.28%) |
Dec 07, 2021 | 48.30 | 51.79 | 48.30 | 49.93 | 18,360 | +1.62(+3.36%) |
Dec 06, 2021 | 47.60 | 48.78 | 45.32 | 48.31 | 21,782 | +0.58(+1.22%) |
Dec 03, 2021 | 51.10 | 51.79 | 46.30 | 47.73 | 30,880 | -3.42(-6.69%) |
Dec 02, 2021 | 52.50 | 53.19 | 49.15 | 51.15 | 36,782 | -1.35(-2.57%) |