Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.96 | 46.95 | 45.58 | 46.69 | 173,299 | -0.15(-0.32%) |
Feb 25, 2022 | 45.48 | 47.06 | 45.46 | 46.84 | 121,120 | +1.80(+4.00%) |
Feb 24, 2022 | 43.60 | 45.40 | 42.67 | 45.04 | 285,148 | +0.40(+0.90%) |
Feb 23, 2022 | 47.23 | 47.23 | 44.58 | 44.64 | 142,242 | -2.25(-4.81%) |
Feb 22, 2022 | 45.88 | 47.32 | 45.68 | 46.89 | 150,144 | +1.01(+2.21%) |
Feb 18, 2022 | 45.88 | 0 | +1.40(+3.15%) | |||
Feb 17, 2022 | 44.64 | 45.40 | 44.13 | 44.48 | 78,490 | -0.70(-1.56%) |
Feb 16, 2022 | 44.21 | 45.19 | 44.14 | 45.18 | 77,236 | +0.64(+1.43%) |
Feb 15, 2022 | 44.21 | 45.00 | 43.82 | 44.54 | 86,828 | +0.87(+2.00%) |
Feb 14, 2022 | 44.09 | 44.42 | 43.41 | 43.67 | 99,552 | -0.43(-0.98%) |
Feb 11, 2022 | 44.41 | 44.85 | 43.38 | 44.10 | 76,928 | -0.30(-0.68%) |
Feb 10, 2022 | 43.99 | 45.11 | 43.95 | 44.40 | 99,113 | -0.59(-1.31%) |
Feb 09, 2022 | 44.74 | 45.42 | 44.74 | 44.99 | 58,622 | +0.61(+1.38%) |
Feb 08, 2022 | 43.81 | 44.80 | 43.81 | 44.38 | 57,525 | +0.65(+1.48%) |
Feb 07, 2022 | 43.83 | 44.20 | 43.42 | 43.73 | 57,507 | -0.09(-0.21%) |
Feb 04, 2022 | 43.74 | 44.21 | 42.96 | 43.83 | 77,738 | -0.31(-0.70%) |
Feb 03, 2022 | 43.50 | 44.54 | 44.14 | 103,497 | -0.12(-0.28%) | |
Feb 02, 2022 | 43.55 | 44.29 | 43.14 | 44.26 | 132,720 | +0.72(+1.66%) |
Feb 01, 2022 | 44.42 | 44.80 | 43.04 | 43.54 | 127,017 | -0.41(-0.94%) |
Jan 31, 2022 | 41.95 | 43.96 | 43.95 | 303,560 | +1.72(+4.07%) | |
Jan 28, 2022 | 41.59 | 42.35 | 40.99 | 42.23 | 72,565 | +0.79(+1.90%) |
Jan 27, 2022 | 42.68 | 43.40 | 41.23 | 41.44 | 104,818 | -1.07(-2.52%) |
Jan 26, 2022 | 43.21 | 44.16 | 42.34 | 42.51 | 134,299 | +0.03(+0.07%) |
Jan 25, 2022 | 43.56 | 43.73 | 42.06 | 42.49 | 210,368 | -1.77(-3.99%) |
Jan 24, 2022 | 43.07 | 44.40 | 41.64 | 44.25 | 208,213 | +0.61(+1.40%) |
Jan 21, 2022 | 43.50 | 44.94 | 43.28 | 43.64 | 119,178 | +0.09(+0.22%) |
Jan 20, 2022 | 44.84 | 46.08 | 43.45 | 43.55 | 83,689 | -0.97(-2.17%) |
Jan 19, 2022 | 45.52 | 46.19 | 44.39 | 44.51 | 127,959 | -0.84(-1.86%) |
Jan 18, 2022 | 45.53 | 45.53 | 44.69 | 45.36 | 78,463 | -0.52(-1.13%) |
Jan 14, 2022 | 45.88 | 0 | -0.22(-0.47%) | |||
Jan 13, 2022 | 46.49 | 47.11 | 45.87 | 46.09 | 57,824 | +0.03(+0.06%) |
Jan 12, 2022 | 46.31 | 46.97 | 45.48 | 46.06 | 72,645 | +0.24(+0.53%) |
Jan 11, 2022 | 45.29 | 46.03 | 44.62 | 45.82 | 63,874 | +0.53(+1.16%) |
Jan 10, 2022 | 45.29 | 45.71 | 44.79 | 45.29 | 74,300 | -0.54(-1.17%) |
Jan 07, 2022 | 46.50 | 46.68 | 45.47 | 45.83 | 90,326 | -0.67(-1.43%) |
Jan 06, 2022 | 46.56 | 47.21 | 46.03 | 46.50 | 60,761 | +0.09(+0.20%) |
Jan 05, 2022 | 48.14 | 48.14 | 46.33 | 46.40 | 61,974 | -1.65(-3.44%) |
Jan 04, 2022 | 47.81 | 48.45 | 47.39 | 48.05 | 126,903 | +0.73(+1.55%) |
Jan 03, 2022 | 48.62 | 48.84 | 47.12 | 47.32 | 122,860 | -1.00(-2.06%) |
Dec 31, 2021 | 48.30 | 48.91 | 48.24 | 48.32 | 54,031 | -0.11(-0.23%) |
Dec 30, 2021 | 48.49 | 49.06 | 48.17 | 48.43 | 56,798 | -0.07(-0.14%) |
Dec 29, 2021 | 48.29 | 48.82 | 47.80 | 48.49 | 76,611 | +0.32(+0.66%) |
Dec 28, 2021 | 47.70 | 48.49 | 47.59 | 48.18 | 56,530 | +0.24(+0.51%) |
Dec 27, 2021 | 47.19 | 47.98 | 46.89 | 47.93 | 77,511 | +0.77(+1.63%) |
Dec 23, 2021 | 45.84 | 47.60 | 45.84 | 47.16 | 88,676 | +0.44(+0.94%) |
Dec 22, 2021 | 45.50 | 46.80 | 45.42 | 46.72 | 108,852 | +1.10(+2.41%) |
Dec 21, 2021 | 43.61 | 45.62 | 43.61 | 45.62 | 132,185 | +2.59(+6.02%) |
Dec 20, 2021 | 42.70 | 43.08 | 41.84 | 43.03 | 178,890 | -0.05(-0.11%) |
Dec 17, 2021 | 43.87 | 44.32 | 42.84 | 43.08 | 431,664 | -0.96(-2.17%) |
Dec 16, 2021 | 45.07 | 45.27 | 43.41 | 44.04 | 230,200 | -1.03(-2.29%) |
Dec 15, 2021 | 45.11 | 45.46 | 44.55 | 45.07 | 235,993 | +0.07(+0.15%) |
Dec 14, 2021 | 45.68 | 46.31 | 44.84 | 45.00 | 105,376 | -0.85(-1.86%) |
Dec 13, 2021 | 44.90 | 46.08 | 44.31 | 45.86 | 144,768 | +1.29(+2.89%) |
Dec 10, 2021 | 43.73 | 44.62 | 43.14 | 44.57 | 56,303 | +1.00(+2.28%) |
Dec 09, 2021 | 43.45 | 43.86 | 43.39 | 43.58 | 42,544 | -0.33(-0.75%) |
Dec 08, 2021 | 43.92 | 44.36 | 43.19 | 43.90 | 83,613 | +0.09(+0.21%) |
Dec 07, 2021 | 44.30 | 44.61 | 43.73 | 43.81 | 63,385 | +0.05(+0.11%) |
Dec 06, 2021 | 43.45 | 44.30 | 43.15 | 43.76 | 100,343 | +1.00(+2.33%) |
Dec 03, 2021 | 42.80 | 43.28 | 42.26 | 42.77 | 104,045 | +0.08(+0.20%) |
Dec 02, 2021 | 40.85 | 43.03 | 40.85 | 42.68 | 132,156 | +2.25(+5.57%) |