Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44.81 | 45.84 | 44.61 | 45.63 | 412,551 | +0.52(+1.14%) |
Feb 25, 2022 | 43.75 | 45.24 | 43.91 | 45.11 | 306,927 | +1.81(+4.17%) |
Feb 24, 2022 | 42.32 | 43.51 | 41.94 | 43.30 | 349,303 | +0.17(+0.40%) |
Feb 23, 2022 | 43.76 | 44.01 | 43.04 | 43.13 | 322,121 | -0.41(-0.94%) |
Feb 22, 2022 | 45.46 | 45.58 | 43.15 | 43.54 | 613,578 | -2.30(-5.01%) |
Feb 18, 2022 | 45.84 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 45.88 | 46.19 | 45.57 | 45.84 | 236,007 | -0.48(-1.03%) |
Feb 16, 2022 | 45.98 | 46.47 | 45.63 | 46.32 | 266,893 | +0.29(+0.62%) |
Feb 15, 2022 | 45.92 | 46.83 | 45.82 | 46.03 | 227,707 | +0.53(+1.16%) |
Feb 14, 2022 | 45.48 | 45.90 | 45.00 | 45.50 | 261,411 | +0.28(+0.61%) |
Feb 11, 2022 | 45.64 | 45.98 | 44.41 | 45.23 | 356,489 | -0.01(-0.02%) |
Feb 10, 2022 | 45.64 | 46.49 | 44.96 | 45.24 | 360,212 | -1.20(-2.57%) |
Feb 09, 2022 | 46.33 | 46.92 | 46.22 | 46.43 | 302,742 | +0.31(+0.66%) |
Feb 08, 2022 | 44.87 | 46.18 | 44.87 | 46.13 | 364,926 | +1.45(+3.25%) |
Feb 07, 2022 | 44.15 | 45.08 | 43.81 | 44.67 | 350,922 | +0.71(+1.61%) |
Feb 04, 2022 | 44.68 | 44.68 | 43.72 | 43.96 | 487,796 | -0.87(-1.94%) |
Feb 03, 2022 | 44.58 | 44.25 | 44.83 | 505,487 | +0.03(+0.06%) | |
Feb 02, 2022 | 44.40 | 44.91 | 43.80 | 44.81 | 403,100 | +0.31(+0.69%) |
Feb 01, 2022 | 44.27 | 44.72 | 43.58 | 44.50 | 251,121 | +0.05(+0.11%) |
Jan 31, 2022 | 43.40 | 44.46 | 44.45 | 277,510 | +0.67(+1.53%) | |
Jan 28, 2022 | 43.35 | 43.80 | 42.22 | 43.78 | 269,973 | +0.38(+0.88%) |
Jan 27, 2022 | 43.52 | 44.43 | 42.99 | 43.40 | 279,624 | -0.17(-0.39%) |
Jan 26, 2022 | 44.49 | 45.01 | 43.51 | 43.57 | 338,951 | -0.23(-0.52%) |
Jan 25, 2022 | 44.91 | 44.91 | 43.08 | 43.80 | 415,458 | -1.77(-3.88%) |
Jan 24, 2022 | 44.06 | 45.81 | 43.78 | 45.57 | 423,680 | +0.96(+2.14%) |
Jan 21, 2022 | 44.30 | 45.53 | 44.04 | 44.61 | 310,124 | +0.20(+0.45%) |
Jan 20, 2022 | 45.61 | 46.17 | 44.31 | 44.41 | 304,852 | -1.20(-2.64%) |
Jan 19, 2022 | 47.05 | 47.05 | 45.59 | 45.62 | 279,345 | -1.50(-3.19%) |
Jan 18, 2022 | 48.02 | 48.11 | 46.76 | 47.12 | 273,714 | -1.29(-2.67%) |
Jan 14, 2022 | 48.41 | 0 | -0.54(-1.09%) | |||
Jan 13, 2022 | 48.70 | 49.33 | 48.49 | 48.95 | 192,325 | +0.33(+0.69%) |
Jan 12, 2022 | 49.50 | 49.61 | 48.38 | 48.61 | 256,599 | -0.60(-1.22%) |
Jan 11, 2022 | 49.33 | 49.39 | 48.42 | 49.21 | 227,916 | -0.15(-0.31%) |
Jan 10, 2022 | 49.70 | 49.83 | 48.94 | 49.37 | 187,966 | -0.32(-0.64%) |
Jan 07, 2022 | 50.81 | 51.16 | 49.55 | 49.68 | 201,600 | -1.19(-2.33%) |
Jan 06, 2022 | 50.71 | 51.37 | 50.14 | 50.87 | 338,497 | +0.57(+1.14%) |
Jan 05, 2022 | 50.11 | 51.28 | 49.85 | 50.29 | 371,221 | +0.11(+0.21%) |
Jan 04, 2022 | 49.45 | 50.39 | 49.30 | 50.19 | 478,440 | +1.23(+2.52%) |
Jan 03, 2022 | 49.95 | 50.15 | 48.62 | 48.96 | 632,692 | -0.77(-1.54%) |
Dec 31, 2021 | 49.45 | 49.92 | 49.30 | 49.72 | 181,936 | +0.18(+0.37%) |
Dec 30, 2021 | 50.88 | 51.50 | 49.43 | 49.54 | 238,224 | -1.24(-2.45%) |
Dec 29, 2021 | 50.58 | 51.37 | 50.36 | 50.78 | 234,558 | +0.16(+0.32%) |
Dec 28, 2021 | 50.95 | 51.79 | 50.58 | 50.62 | 500,369 | -0.35(-0.69%) |
Dec 27, 2021 | 50.40 | 51.11 | 50.12 | 50.97 | 306,277 | +0.86(+1.72%) |
Dec 23, 2021 | 49.50 | 50.37 | 49.25 | 50.11 | 534,072 | +0.93(+1.89%) |
Dec 22, 2021 | 48.01 | 49.20 | 47.90 | 49.19 | 325,526 | +1.23(+2.57%) |
Dec 21, 2021 | 46.71 | 47.95 | 46.46 | 47.95 | 350,799 | +1.62(+3.49%) |
Dec 20, 2021 | 46.71 | 46.85 | 45.48 | 46.34 | 533,977 | -1.05(-2.22%) |
Dec 17, 2021 | 46.57 | 47.92 | 46.25 | 47.39 | 1,605,974 | +0.81(+1.75%) |
Dec 16, 2021 | 47.23 | 47.64 | 46.40 | 46.57 | 359,535 | -0.33(-0.70%) |
Dec 15, 2021 | 46.46 | 47.04 | 45.74 | 46.90 | 500,956 | +0.34(+0.74%) |
Dec 14, 2021 | 46.94 | 47.61 | 46.56 | 46.56 | 585,515 | -0.46(-0.97%) |
Dec 13, 2021 | 47.85 | 47.97 | 46.82 | 47.02 | 309,677 | -0.86(-1.79%) |
Dec 10, 2021 | 47.94 | 48.50 | 47.61 | 47.87 | 242,419 | +0.00(+0.00%) |
Dec 09, 2021 | 47.31 | 48.13 | 47.31 | 47.87 | 297,094 | -0.12(-0.26%) |
Dec 08, 2021 | 47.82 | 48.62 | 47.64 | 48.00 | 415,167 | +0.19(+0.40%) |
Dec 07, 2021 | 48.08 | 48.14 | 47.34 | 47.81 | 617,692 | +0.95(+2.03%) |
Dec 06, 2021 | 46.16 | 47.36 | 45.75 | 46.85 | 478,370 | +1.57(+3.47%) |
Dec 03, 2021 | 44.89 | 45.49 | 44.22 | 45.28 | 360,790 | +0.80(+1.80%) |
Dec 02, 2021 | 43.16 | 44.83 | 43.12 | 44.48 | 215,793 | +1.69(+3.96%) |