Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.12 | 43.64 | 42.00 | 42.66 | 870,616 | -0.73(-1.68%) |
Feb 25, 2022 | 42.73 | 43.52 | 42.54 | 43.39 | 819,764 | +0.81(+1.90%) |
Feb 24, 2022 | 39.93 | 42.66 | 39.58 | 42.58 | 1,097,604 | +1.30(+3.15%) |
Feb 23, 2022 | 40.61 | 41.55 | 40.28 | 41.28 | 1,363,918 | +0.84(+2.08%) |
Feb 22, 2022 | 42.38 | 42.88 | 40.38 | 40.44 | 1,261,437 | -2.62(-6.08%) |
Feb 18, 2022 | 43.06 | 0 | -0.23(-0.53%) | |||
Feb 17, 2022 | 43.97 | 44.32 | 43.20 | 43.29 | 513,408 | -1.08(-2.43%) |
Feb 16, 2022 | 43.73 | 44.61 | 43.33 | 44.37 | 583,439 | +0.39(+0.89%) |
Feb 15, 2022 | 44.26 | 44.53 | 43.66 | 43.98 | 968,341 | +0.51(+1.17%) |
Feb 14, 2022 | 43.44 | 44.23 | 43.11 | 43.47 | 1,031,189 | -0.02(-0.05%) |
Feb 11, 2022 | 43.94 | 44.47 | 43.11 | 43.49 | 927,907 | -0.54(-1.23%) |
Feb 10, 2022 | 43.42 | 45.17 | 43.33 | 44.03 | 1,385,557 | -0.49(-1.10%) |
Feb 09, 2022 | 43.83 | 44.61 | 43.68 | 44.52 | 732,963 | +1.29(+2.98%) |
Feb 08, 2022 | 42.47 | 43.40 | 42.27 | 43.23 | 785,407 | +0.68(+1.60%) |
Feb 07, 2022 | 41.53 | 42.85 | 41.46 | 42.55 | 678,381 | +0.74(+1.77%) |
Feb 04, 2022 | 41.16 | 42.10 | 40.91 | 41.81 | 908,854 | +0.36(+0.87%) |
Feb 03, 2022 | 41.28 | 41.86 | 41.45 | 990,141 | -0.62(-1.47%) | |
Feb 02, 2022 | 41.77 | 42.40 | 41.03 | 42.07 | 1,841,090 | +0.73(+1.77%) |
Feb 01, 2022 | 42.55 | 44.23 | 40.33 | 41.34 | 1,361,930 | +0.84(+2.07%) |
Jan 31, 2022 | 38.73 | 40.52 | 40.50 | 1,220,848 | +1.54(+3.95%) | |
Jan 28, 2022 | 37.34 | 38.96 | 36.70 | 38.96 | 887,368 | +1.70(+4.56%) |
Jan 27, 2022 | 38.40 | 38.54 | 36.97 | 37.26 | 1,164,961 | -0.64(-1.69%) |
Jan 26, 2022 | 38.55 | 39.65 | 37.51 | 37.90 | 1,190,853 | +0.22(+0.58%) |
Jan 25, 2022 | 38.61 | 38.84 | 37.63 | 37.68 | 1,079,518 | -1.97(-4.97%) |
Jan 24, 2022 | 38.96 | 39.82 | 37.56 | 39.65 | 1,155,996 | +0.53(+1.35%) |
Jan 21, 2022 | 38.74 | 39.80 | 38.52 | 39.12 | 1,392,075 | -0.06(-0.15%) |
Jan 20, 2022 | 38.89 | 40.22 | 37.99 | 39.18 | 1,524,287 | +1.53(+4.06%) |
Jan 19, 2022 | 38.50 | 38.54 | 37.21 | 37.65 | 1,385,181 | -0.66(-1.72%) |
Jan 18, 2022 | 37.71 | 38.88 | 37.35 | 38.31 | 1,216,997 | -0.31(-0.80%) |
Jan 14, 2022 | 38.62 | 0 | -1.94(-4.78%) | |||
Jan 13, 2022 | 41.81 | 41.96 | 40.51 | 40.56 | 468,505 | -0.98(-2.36%) |
Jan 12, 2022 | 41.74 | 42.58 | 41.40 | 41.54 | 697,537 | -0.13(-0.31%) |
Jan 11, 2022 | 41.41 | 41.74 | 40.17 | 41.67 | 949,171 | +0.28(+0.68%) |
Jan 10, 2022 | 42.24 | 42.24 | 40.30 | 41.39 | 1,106,397 | -0.96(-2.27%) |
Jan 07, 2022 | 44.25 | 44.48 | 42.33 | 42.35 | 1,217,802 | -2.12(-4.77%) |
Jan 06, 2022 | 45.35 | 45.83 | 44.32 | 44.47 | 744,764 | -1.11(-2.44%) |
Jan 05, 2022 | 47.15 | 47.47 | 45.48 | 45.58 | 760,007 | -0.87(-1.87%) |
Jan 04, 2022 | 47.31 | 48.31 | 46.13 | 46.45 | 869,632 | -1.41(-2.95%) |
Jan 03, 2022 | 46.93 | 48.49 | 45.49 | 47.86 | 1,379,536 | +1.11(+2.37%) |
Dec 31, 2021 | 46.23 | 47.07 | 46.20 | 46.75 | 205,134 | +0.32(+0.69%) |
Dec 30, 2021 | 47.23 | 47.68 | 46.42 | 46.43 | 294,995 | -0.65(-1.38%) |
Dec 29, 2021 | 46.70 | 47.37 | 46.56 | 47.08 | 318,304 | +0.27(+0.58%) |
Dec 28, 2021 | 47.11 | 47.39 | 46.52 | 46.81 | 330,031 | -0.43(-0.91%) |
Dec 27, 2021 | 46.25 | 47.25 | 45.86 | 47.24 | 676,147 | +1.41(+3.08%) |
Dec 23, 2021 | 45.94 | 46.29 | 45.60 | 45.83 | 331,894 | +0.05(+0.11%) |
Dec 22, 2021 | 45.24 | 45.94 | 44.83 | 45.78 | 511,256 | +0.75(+1.67%) |
Dec 21, 2021 | 43.52 | 45.08 | 43.20 | 45.03 | 765,920 | +1.83(+4.24%) |
Dec 20, 2021 | 43.71 | 43.71 | 42.36 | 43.20 | 798,597 | -1.15(-2.59%) |
Dec 17, 2021 | 44.27 | 45.56 | 43.18 | 44.35 | 1,250,990 | -0.51(-1.14%) |
Dec 16, 2021 | 46.52 | 46.88 | 44.29 | 44.86 | 738,334 | -1.39(-3.01%) |
Dec 15, 2021 | 45.64 | 46.35 | 44.53 | 46.25 | 613,540 | +0.83(+1.83%) |
Dec 14, 2021 | 44.87 | 45.81 | 44.67 | 45.42 | 736,411 | -0.20(-0.44%) |
Dec 13, 2021 | 46.23 | 46.72 | 45.55 | 45.62 | 510,671 | -0.64(-1.38%) |
Dec 10, 2021 | 46.79 | 47.02 | 45.89 | 46.26 | 534,248 | -0.26(-0.56%) |
Dec 09, 2021 | 47.20 | 47.76 | 46.47 | 46.52 | 502,111 | -1.06(-2.23%) |
Dec 08, 2021 | 47.75 | 47.83 | 47.06 | 47.58 | 563,955 | -0.02(-0.04%) |
Dec 07, 2021 | 47.04 | 47.79 | 46.61 | 47.60 | 593,309 | +1.73(+3.77%) |
Dec 06, 2021 | 46.05 | 46.43 | 45.30 | 45.87 | 540,951 | +0.10(+0.22%) |
Dec 03, 2021 | 46.26 | 46.38 | 44.33 | 45.77 | 715,705 | -0.40(-0.87%) |
Dec 02, 2021 | 44.05 | 46.59 | 43.97 | 46.17 | 991,539 | +2.44(+5.58%) |