Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.82 | 44.28 | 43.35 | 44.03 | 202,668 | -0.40(-0.90%) |
Feb 25, 2022 | 43.62 | 44.63 | 44.02 | 44.43 | 220,918 | +0.96(+2.20%) |
Feb 24, 2022 | 43.04 | 43.66 | 42.58 | 43.47 | 264,487 | -0.15(-0.35%) |
Feb 23, 2022 | 43.86 | 44.49 | 43.60 | 43.62 | 236,352 | -0.04(-0.09%) |
Feb 22, 2022 | 44.48 | 44.53 | 43.29 | 43.66 | 338,329 | -0.81(-1.83%) |
Feb 18, 2022 | 44.47 | 0 | -2.24(-4.79%) | |||
Feb 17, 2022 | 47.68 | 47.87 | 46.40 | 46.71 | 281,557 | -1.30(-2.71%) |
Feb 16, 2022 | 46.83 | 48.02 | 46.59 | 48.01 | 369,884 | +1.16(+2.47%) |
Feb 15, 2022 | 47.24 | 48.15 | 46.76 | 46.85 | 160,352 | -0.26(-0.55%) |
Feb 14, 2022 | 46.97 | 47.40 | 46.67 | 47.11 | 191,668 | +0.29(+0.61%) |
Feb 11, 2022 | 46.71 | 47.18 | 46.28 | 46.82 | 190,925 | +0.33(+0.72%) |
Feb 10, 2022 | 46.72 | 47.25 | 46.21 | 46.49 | 294,713 | -0.84(-1.78%) |
Feb 09, 2022 | 48.00 | 48.58 | 47.16 | 47.33 | 178,208 | -0.52(-1.08%) |
Feb 08, 2022 | 47.00 | 47.99 | 47.00 | 47.85 | 182,143 | +0.81(+1.73%) |
Feb 07, 2022 | 47.13 | 47.33 | 46.61 | 47.04 | 301,797 | -0.27(-0.57%) |
Feb 04, 2022 | 48.15 | 48.58 | 46.98 | 47.30 | 237,017 | -1.28(-2.64%) |
Feb 03, 2022 | 48.68 | 48.58 | 164,541 | -0.21(-0.43%) | ||
Feb 02, 2022 | 48.84 | 49.06 | 48.50 | 48.79 | 229,176 | -0.34(-0.70%) |
Feb 01, 2022 | 49.61 | 50.08 | 48.85 | 49.14 | 200,372 | -0.47(-0.94%) |
Jan 31, 2022 | 49.57 | 49.61 | 445,536 | -0.34(-0.69%) | ||
Jan 28, 2022 | 49.03 | 50.03 | 48.73 | 49.95 | 268,962 | +0.87(+1.77%) |
Jan 27, 2022 | 48.32 | 50.04 | 48.32 | 49.08 | 260,806 | -0.12(-0.25%) |
Jan 26, 2022 | 50.35 | 50.69 | 48.58 | 49.20 | 379,154 | -0.71(-1.42%) |
Jan 25, 2022 | 50.20 | 50.54 | 49.15 | 49.91 | 609,243 | -0.91(-1.79%) |
Jan 24, 2022 | 49.34 | 50.98 | 49.23 | 50.82 | 347,926 | +0.93(+1.86%) |
Jan 21, 2022 | 49.51 | 50.60 | 49.50 | 49.89 | 349,450 | +0.29(+0.58%) |
Jan 20, 2022 | 50.22 | 50.51 | 49.43 | 49.61 | 170,759 | -0.75(-1.50%) |
Jan 19, 2022 | 50.96 | 51.10 | 50.20 | 50.36 | 153,312 | -0.49(-0.96%) |
Jan 18, 2022 | 51.06 | 51.20 | 50.64 | 50.85 | 125,363 | -0.57(-1.11%) |
Jan 14, 2022 | 51.42 | 0 | +0.27(+0.52%) | |||
Jan 13, 2022 | 50.79 | 51.28 | 50.72 | 51.15 | 89,193 | +0.60(+1.19%) |
Jan 12, 2022 | 50.84 | 51.03 | 50.06 | 50.55 | 516,137 | -0.19(-0.38%) |
Jan 11, 2022 | 50.74 | 50.86 | 49.94 | 50.74 | 112,222 | +0.10(+0.19%) |
Jan 10, 2022 | 50.93 | 51.22 | 50.49 | 50.65 | 130,717 | -0.46(-0.90%) |
Jan 07, 2022 | 51.58 | 51.75 | 51.05 | 51.11 | 191,916 | -0.63(-1.21%) |
Jan 06, 2022 | 51.09 | 51.95 | 50.96 | 51.73 | 123,210 | +0.60(+1.17%) |
Jan 05, 2022 | 51.79 | 52.38 | 51.06 | 51.13 | 255,799 | -0.60(-1.16%) |
Jan 04, 2022 | 51.89 | 52.13 | 51.58 | 51.73 | 91,587 | +0.06(+0.11%) |
Jan 03, 2022 | 51.58 | 51.89 | 51.05 | 51.67 | 153,573 | +0.39(+0.76%) |
Dec 31, 2021 | 51.55 | 51.75 | 51.08 | 51.28 | 112,008 | -0.26(-0.50%) |
Dec 30, 2021 | 52.57 | 52.76 | 51.42 | 51.54 | 104,525 | -0.80(-1.53%) |
Dec 29, 2021 | 52.16 | 52.50 | 51.75 | 52.34 | 86,943 | +0.33(+0.64%) |
Dec 28, 2021 | 51.53 | 52.22 | 51.53 | 52.01 | 81,183 | +0.35(+0.68%) |
Dec 27, 2021 | 51.24 | 51.74 | 50.88 | 51.65 | 92,305 | +0.47(+0.91%) |
Dec 23, 2021 | 51.40 | 51.70 | 51.00 | 51.19 | 280,958 | +0.08(+0.15%) |
Dec 22, 2021 | 50.54 | 51.20 | 50.25 | 51.11 | 196,639 | +0.71(+1.42%) |
Dec 21, 2021 | 49.88 | 50.67 | 49.88 | 50.40 | 178,860 | +0.69(+1.38%) |
Dec 20, 2021 | 49.62 | 49.93 | 48.62 | 49.71 | 254,823 | -0.31(-0.63%) |
Dec 17, 2021 | 50.23 | 50.83 | 49.95 | 50.03 | 612,680 | -0.42(-0.83%) |
Dec 16, 2021 | 50.78 | 50.91 | 50.22 | 50.45 | 265,107 | +0.05(+0.09%) |
Dec 15, 2021 | 49.74 | 50.54 | 49.26 | 50.40 | 280,681 | +0.66(+1.32%) |
Dec 14, 2021 | 49.91 | 50.49 | 49.34 | 49.74 | 295,335 | -0.10(-0.21%) |
Dec 13, 2021 | 49.90 | 50.14 | 49.41 | 49.85 | 279,117 | -0.39(-0.78%) |
Dec 10, 2021 | 50.09 | 50.39 | 49.96 | 50.24 | 197,692 | +0.29(+0.57%) |
Dec 09, 2021 | 50.11 | 50.43 | 49.89 | 49.95 | 109,198 | -0.59(-1.17%) |
Dec 08, 2021 | 50.42 | 50.70 | 50.08 | 50.54 | 147,114 | +0.15(+0.30%) |
Dec 07, 2021 | 51.14 | 51.89 | 50.26 | 50.39 | 197,588 | -0.32(-0.64%) |
Dec 06, 2021 | 50.44 | 51.59 | 50.44 | 50.71 | 207,007 | +0.81(+1.62%) |
Dec 03, 2021 | 50.01 | 50.27 | 49.45 | 49.90 | 158,911 | +0.19(+0.38%) |
Dec 02, 2021 | 48.67 | 50.05 | 48.17 | 49.71 | 266,551 | +1.50(+3.12%) |