Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.83 | 41.43 | 40.26 | 40.60 | 1,173,299 | -0.96(-2.31%) |
Feb 25, 2022 | 40.74 | 41.60 | 40.48 | 41.56 | 1,465,520 | +0.99(+2.44%) |
Feb 24, 2022 | 39.74 | 40.76 | 39.40 | 40.57 | 1,016,729 | -0.35(-0.85%) |
Feb 23, 2022 | 42.11 | 42.40 | 40.89 | 40.92 | 1,078,635 | -0.98(-2.34%) |
Feb 22, 2022 | 41.92 | 42.40 | 41.71 | 41.90 | 1,130,665 | -0.20(-0.48%) |
Feb 18, 2022 | 42.10 | 0 | +0.26(+0.63%) | |||
Feb 17, 2022 | 43.19 | 43.62 | 41.80 | 41.84 | 1,764,742 | -1.61(-3.71%) |
Feb 16, 2022 | 43.10 | 43.95 | 42.86 | 43.45 | 1,166,512 | +0.16(+0.36%) |
Feb 15, 2022 | 43.52 | 43.92 | 42.92 | 43.30 | 1,091,937 | +0.24(+0.56%) |
Feb 14, 2022 | 42.72 | 43.33 | 42.16 | 43.05 | 1,295,974 | -0.47(-1.07%) |
Feb 11, 2022 | 46.58 | 46.64 | 43.35 | 43.52 | 1,829,809 | -3.40(-7.24%) |
Feb 10, 2022 | 47.35 | 47.75 | 46.64 | 46.92 | 931,871 | -1.36(-2.81%) |
Feb 09, 2022 | 48.18 | 48.67 | 48.16 | 48.27 | 461,511 | +0.40(+0.83%) |
Feb 08, 2022 | 47.08 | 48.04 | 47.08 | 47.88 | 768,910 | +0.65(+1.38%) |
Feb 07, 2022 | 47.25 | 47.61 | 47.05 | 47.23 | 588,442 | -0.10(-0.20%) |
Feb 04, 2022 | 47.37 | 47.56 | 46.61 | 47.32 | 817,089 | -0.33(-0.69%) |
Feb 03, 2022 | 47.79 | 47.65 | 757,843 | -0.82(-1.68%) | ||
Feb 02, 2022 | 48.52 | 48.77 | 48.25 | 48.47 | 967,016 | +0.16(+0.32%) |
Feb 01, 2022 | 48.21 | 48.43 | 47.73 | 48.31 | 950,549 | +0.04(+0.08%) |
Jan 31, 2022 | 47.14 | 48.27 | 48.27 | 942,531 | +0.99(+2.09%) | |
Jan 28, 2022 | 46.14 | 47.29 | 45.81 | 47.28 | 497,874 | +1.00(+2.16%) |
Jan 27, 2022 | 46.39 | 47.23 | 46.07 | 46.28 | 1,108,534 | +0.31(+0.68%) |
Jan 26, 2022 | 47.41 | 47.47 | 45.39 | 45.97 | 2,233,960 | -1.05(-2.23%) |
Jan 25, 2022 | 47.28 | 47.43 | 46.39 | 47.02 | 1,403,010 | -1.20(-2.49%) |
Jan 24, 2022 | 47.37 | 48.27 | 46.37 | 48.23 | 1,098,415 | -0.13(-0.26%) |
Jan 21, 2022 | 49.11 | 49.57 | 48.32 | 48.35 | 853,738 | -0.90(-1.83%) |
Jan 20, 2022 | 49.66 | 50.43 | 49.21 | 49.25 | 1,114,151 | -0.16(-0.31%) |
Jan 19, 2022 | 49.83 | 50.25 | 49.32 | 49.41 | 902,914 | -0.19(-0.39%) |
Jan 18, 2022 | 49.47 | 49.74 | 49.08 | 49.60 | 926,552 | -0.34(-0.68%) |
Jan 14, 2022 | 49.94 | 0 | -0.59(-1.17%) | |||
Jan 13, 2022 | 51.08 | 51.49 | 50.43 | 50.53 | 863,675 | -0.37(-0.72%) |
Jan 12, 2022 | 51.16 | 51.74 | 50.84 | 50.90 | 575,557 | +0.11(+0.21%) |
Jan 11, 2022 | 50.57 | 51.01 | 49.91 | 50.80 | 858,397 | +0.22(+0.44%) |
Jan 10, 2022 | 50.28 | 50.59 | 49.80 | 50.57 | 700,772 | -0.16(-0.31%) |
Jan 07, 2022 | 50.67 | 51.07 | 50.54 | 50.73 | 553,149 | -0.12(-0.23%) |
Jan 06, 2022 | 50.38 | 51.27 | 50.26 | 50.84 | 700,200 | +0.14(+0.27%) |
Jan 05, 2022 | 52.14 | 52.31 | 50.70 | 50.71 | 574,582 | -1.27(-2.45%) |
Jan 04, 2022 | 51.44 | 52.43 | 51.14 | 51.98 | 737,950 | +0.55(+1.08%) |
Jan 03, 2022 | 51.78 | 51.93 | 50.95 | 51.43 | 535,821 | -0.08(-0.15%) |
Dec 31, 2021 | 51.66 | 51.84 | 51.39 | 51.50 | 600,479 | -0.10(-0.19%) |
Dec 30, 2021 | 52.24 | 52.35 | 51.48 | 51.60 | 424,084 | -0.47(-0.89%) |
Dec 29, 2021 | 51.73 | 52.22 | 51.54 | 52.07 | 346,865 | +0.36(+0.69%) |
Dec 28, 2021 | 51.42 | 51.91 | 51.42 | 51.71 | 338,521 | +0.18(+0.36%) |
Dec 27, 2021 | 51.00 | 51.55 | 50.88 | 51.52 | 607,406 | +0.72(+1.41%) |
Dec 23, 2021 | 50.94 | 51.50 | 50.77 | 50.81 | 567,152 | -0.13(-0.25%) |
Dec 22, 2021 | 50.00 | 50.93 | 50.00 | 50.93 | 577,927 | +0.94(+1.88%) |
Dec 21, 2021 | 48.98 | 49.99 | 48.98 | 49.99 | 874,478 | +1.35(+2.77%) |
Dec 20, 2021 | 48.23 | 48.39 | 47.63 | 48.64 | 1,169,848 | -0.53(-1.09%) |
Dec 17, 2021 | 48.94 | 49.81 | 48.73 | 49.18 | 2,011,915 | +0.08(+0.16%) |
Dec 16, 2021 | 49.22 | 49.82 | 48.69 | 49.10 | 681,080 | +0.02(+0.04%) |
Dec 15, 2021 | 48.77 | 49.11 | 48.31 | 49.08 | 925,293 | +0.33(+0.68%) |
Dec 14, 2021 | 49.05 | 49.78 | 48.46 | 48.75 | 917,735 | -0.70(-1.41%) |
Dec 13, 2021 | 49.20 | 49.88 | 49.12 | 49.45 | 1,098,854 | +0.15(+0.30%) |
Dec 10, 2021 | 49.24 | 49.83 | 49.02 | 49.30 | 648,702 | +0.30(+0.61%) |
Dec 09, 2021 | 49.41 | 49.72 | 48.87 | 49.00 | 821,926 | -0.68(-1.37%) |
Dec 08, 2021 | 49.46 | 50.24 | 49.36 | 49.68 | 761,735 | +0.22(+0.45%) |
Dec 07, 2021 | 49.01 | 49.89 | 48.88 | 49.46 | 1,173,548 | +0.86(+1.77%) |
Dec 06, 2021 | 47.96 | 49.15 | 47.62 | 48.60 | 721,680 | +1.01(+2.12%) |
Dec 03, 2021 | 48.66 | 48.77 | 47.30 | 47.59 | 1,052,458 | -0.83(-1.72%) |
Dec 02, 2021 | 46.60 | 48.48 | 46.60 | 48.42 | 910,891 | +1.93(+4.14%) |