Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.88 | 45.13 | 43.40 | 43.86 | 220,184 | -0.32(-0.72%) |
Feb 25, 2022 | 42.96 | 44.29 | 43.15 | 44.18 | 331,544 | +0.63(+1.45%) |
Feb 24, 2022 | 41.09 | 43.85 | 40.75 | 43.55 | 382,387 | +1.84(+4.42%) |
Feb 23, 2022 | 42.78 | 43.35 | 41.60 | 41.71 | 306,927 | -0.96(-2.25%) |
Feb 22, 2022 | 44.96 | 44.96 | 42.11 | 42.67 | 378,831 | -2.26(-5.02%) |
Feb 18, 2022 | 44.92 | 0 | +0.24(+0.55%) | |||
Feb 17, 2022 | 43.79 | 44.85 | 43.64 | 44.68 | 295,213 | +0.52(+1.17%) |
Feb 16, 2022 | 43.43 | 44.25 | 43.04 | 44.16 | 596,800 | +0.76(+1.75%) |
Feb 15, 2022 | 42.66 | 43.67 | 42.52 | 43.40 | 469,962 | +1.12(+2.64%) |
Feb 14, 2022 | 41.60 | 42.76 | 41.29 | 42.28 | 377,810 | +0.63(+1.51%) |
Feb 11, 2022 | 41.79 | 42.11 | 40.98 | 41.65 | 325,349 | -0.09(-0.23%) |
Feb 10, 2022 | 41.98 | 42.59 | 41.62 | 41.75 | 404,318 | -0.92(-2.16%) |
Feb 09, 2022 | 42.88 | 44.01 | 42.57 | 42.67 | 350,339 | -0.05(-0.11%) |
Feb 08, 2022 | 41.90 | 42.96 | 41.90 | 42.71 | 301,093 | +0.78(+1.86%) |
Feb 07, 2022 | 42.52 | 43.23 | 41.44 | 41.93 | 429,629 | -0.39(-0.91%) |
Feb 04, 2022 | 44.18 | 44.18 | 41.87 | 42.32 | 514,077 | -1.75(-3.97%) |
Feb 03, 2022 | 45.24 | 45.70 | 43.94 | 44.07 | 506,532 | -1.84(-4.01%) |
Feb 02, 2022 | 47.84 | 48.44 | 45.29 | 45.91 | 592,637 | -0.62(-1.33%) |
Feb 01, 2022 | 46.58 | 47.51 | 46.23 | 46.53 | 554,551 | -0.20(-0.42%) |
Jan 31, 2022 | 45.27 | 46.73 | 913,336 | +0.93(+2.03%) | ||
Jan 28, 2022 | 47.65 | 48.04 | 44.57 | 45.80 | 374,316 | -1.65(-3.49%) |
Jan 27, 2022 | 49.92 | 50.97 | 47.13 | 47.45 | 409,147 | -2.63(-5.25%) |
Jan 26, 2022 | 53.89 | 53.89 | 49.58 | 50.08 | 714,401 | -4.31(-7.93%) |
Jan 25, 2022 | 54.00 | 55.50 | 52.43 | 54.39 | 363,815 | -0.42(-0.77%) |
Jan 24, 2022 | 50.34 | 55.04 | 50.34 | 54.82 | 415,772 | +3.82(+7.50%) |
Jan 21, 2022 | 50.40 | 52.36 | 50.24 | 50.99 | 232,349 | +0.03(+0.06%) |
Jan 20, 2022 | 52.74 | 53.76 | 50.88 | 50.96 | 186,540 | -1.44(-2.74%) |
Jan 19, 2022 | 52.49 | 53.20 | 52.06 | 52.40 | 162,591 | -0.26(-0.50%) |
Jan 18, 2022 | 53.09 | 53.42 | 52.18 | 52.66 | 171,712 | -1.06(-1.98%) |
Jan 14, 2022 | 53.73 | 0 | -0.22(-0.40%) | |||
Jan 13, 2022 | 53.27 | 54.86 | 52.96 | 53.94 | 178,031 | +0.91(+1.72%) |
Jan 12, 2022 | 54.30 | 54.44 | 52.91 | 53.03 | 176,361 | -1.12(-2.06%) |
Jan 11, 2022 | 54.33 | 54.88 | 53.39 | 54.15 | 197,319 | -0.08(-0.16%) |
Jan 10, 2022 | 54.55 | 54.55 | 53.04 | 54.23 | 125,912 | -0.63(-1.15%) |
Jan 07, 2022 | 55.46 | 56.16 | 54.75 | 54.86 | 174,892 | -0.48(-0.87%) |
Jan 06, 2022 | 54.78 | 55.61 | 53.88 | 55.34 | 198,459 | +0.82(+1.50%) |
Jan 05, 2022 | 55.86 | 56.13 | 54.49 | 54.52 | 157,836 | -1.09(-1.96%) |
Jan 04, 2022 | 55.02 | 56.36 | 55.02 | 55.61 | 184,684 | +0.69(+1.25%) |
Jan 03, 2022 | 55.14 | 56.29 | 54.25 | 54.93 | 188,534 | +0.18(+0.33%) |
Dec 31, 2021 | 55.31 | 55.67 | 54.39 | 54.75 | 112,781 | -0.53(-0.95%) |
Dec 30, 2021 | 56.17 | 57.18 | 55.07 | 55.28 | 118,821 | -0.67(-1.19%) |
Dec 29, 2021 | 55.90 | 56.38 | 55.56 | 55.94 | 84,991 | +0.31(+0.56%) |
Dec 28, 2021 | 55.72 | 56.66 | 55.56 | 55.63 | 124,159 | -0.01(-0.02%) |
Dec 27, 2021 | 55.50 | 56.38 | 54.81 | 55.64 | 169,876 | +0.07(+0.12%) |
Dec 23, 2021 | 55.91 | 56.62 | 55.02 | 55.58 | 152,421 | +0.00(+0.00%) |
Dec 22, 2021 | 54.18 | 55.78 | 54.17 | 55.58 | 230,493 | +0.87(+1.60%) |
Dec 21, 2021 | 52.75 | 54.91 | 52.61 | 54.70 | 411,973 | +2.75(+5.30%) |
Dec 20, 2021 | 51.80 | 52.10 | 50.38 | 51.95 | 232,794 | -0.37(-0.70%) |
Dec 17, 2021 | 52.69 | 53.43 | 51.21 | 52.32 | 959,476 | +0.04(+0.07%) |
Dec 16, 2021 | 54.31 | 54.42 | 52.07 | 52.28 | 231,935 | -1.49(-2.78%) |
Dec 15, 2021 | 51.75 | 53.97 | 51.01 | 53.77 | 268,402 | +2.12(+4.11%) |
Dec 14, 2021 | 51.65 | 52.81 | 51.09 | 51.65 | 282,554 | -0.27(-0.52%) |
Dec 13, 2021 | 53.89 | 54.14 | 51.38 | 51.92 | 213,322 | -2.24(-4.13%) |
Dec 10, 2021 | 55.45 | 55.60 | 53.57 | 54.16 | 138,334 | -1.12(-2.02%) |
Dec 09, 2021 | 54.87 | 55.59 | 54.57 | 55.28 | 96,493 | +0.01(+0.02%) |
Dec 08, 2021 | 55.07 | 55.60 | 53.91 | 55.27 | 285,378 | +0.49(+0.89%) |
Dec 07, 2021 | 54.38 | 55.38 | 54.29 | 54.78 | 148,310 | +0.57(+1.06%) |
Dec 06, 2021 | 53.88 | 55.38 | 53.46 | 54.20 | 271,430 | +1.06(+2.00%) |
Dec 03, 2021 | 53.92 | 53.92 | 52.35 | 53.14 | 261,881 | -0.63(-1.17%) |
Dec 02, 2021 | 51.90 | 54.22 | 51.90 | 53.77 | 157,027 | +2.10(+4.07%) |