Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.14 | 40.50 | 37.71 | 37.93 | 562,434 | -2.83(-6.93%) |
Feb 25, 2022 | 39.16 | 40.96 | 38.75 | 40.76 | 541,158 | +1.50(+3.83%) |
Feb 24, 2022 | 36.28 | 39.58 | 36.00 | 39.25 | 861,336 | +2.74(+7.49%) |
Feb 23, 2022 | 38.70 | 38.84 | 36.17 | 36.52 | 696,462 | -1.65(-4.31%) |
Feb 22, 2022 | 38.42 | 39.05 | 37.22 | 38.17 | 450,020 | -0.31(-0.80%) |
Feb 18, 2022 | 38.47 | 0 | -0.58(-1.50%) | |||
Feb 17, 2022 | 40.09 | 40.30 | 38.75 | 39.06 | 361,418 | -1.29(-3.19%) |
Feb 16, 2022 | 42.21 | 42.21 | 40.20 | 40.34 | 379,184 | -1.86(-4.41%) |
Feb 15, 2022 | 41.96 | 42.58 | 41.79 | 42.21 | 349,136 | +0.43(+1.03%) |
Feb 14, 2022 | 41.87 | 42.26 | 41.13 | 41.77 | 358,706 | -0.10(-0.24%) |
Feb 11, 2022 | 44.02 | 44.37 | 41.72 | 41.87 | 326,122 | -1.84(-4.22%) |
Feb 10, 2022 | 44.36 | 45.21 | 43.28 | 43.72 | 351,854 | -1.28(-2.84%) |
Feb 09, 2022 | 45.31 | 45.63 | 44.90 | 45.00 | 276,414 | +0.18(+0.40%) |
Feb 08, 2022 | 44.71 | 45.24 | 43.95 | 44.82 | 296,397 | +0.30(+0.67%) |
Feb 07, 2022 | 44.81 | 44.81 | 43.54 | 44.52 | 167,428 | +0.20(+0.45%) |
Feb 04, 2022 | 45.04 | 45.17 | 43.79 | 44.32 | 271,185 | -0.66(-1.46%) |
Feb 03, 2022 | 45.26 | 44.79 | 44.98 | 271,386 | -0.59(-1.30%) | |
Feb 02, 2022 | 46.31 | 46.31 | 45.09 | 45.57 | 223,354 | +0.08(+0.18%) |
Feb 01, 2022 | 45.37 | 45.63 | 44.27 | 45.49 | 320,677 | +0.43(+0.96%) |
Jan 31, 2022 | 43.23 | 45.09 | 45.06 | 260,869 | +1.75(+4.03%) | |
Jan 28, 2022 | 43.22 | 43.52 | 41.64 | 43.31 | 390,707 | +0.16(+0.38%) |
Jan 27, 2022 | 42.59 | 43.74 | 42.53 | 43.15 | 261,022 | +0.83(+1.96%) |
Jan 26, 2022 | 42.75 | 43.80 | 41.90 | 42.32 | 249,611 | +0.11(+0.26%) |
Jan 25, 2022 | 42.85 | 43.11 | 42.03 | 42.22 | 246,144 | -1.29(-2.96%) |
Jan 24, 2022 | 40.69 | 43.96 | 40.07 | 43.50 | 315,703 | +1.98(+4.77%) |
Jan 21, 2022 | 42.24 | 43.31 | 41.43 | 41.52 | 356,673 | -1.01(-2.37%) |
Jan 20, 2022 | 43.67 | 44.30 | 42.40 | 42.53 | 147,348 | -0.90(-2.07%) |
Jan 19, 2022 | 44.04 | 44.40 | 43.07 | 43.43 | 180,445 | -0.70(-1.59%) |
Jan 18, 2022 | 45.29 | 45.59 | 44.10 | 44.13 | 224,655 | -1.68(-3.67%) |
Jan 14, 2022 | 45.81 | 0 | -0.43(-0.93%) | |||
Jan 13, 2022 | 46.05 | 47.19 | 45.91 | 46.25 | 149,962 | +0.12(+0.25%) |
Jan 12, 2022 | 48.14 | 48.20 | 46.11 | 46.13 | 170,070 | -1.62(-3.39%) |
Jan 11, 2022 | 48.08 | 48.25 | 46.48 | 47.75 | 191,326 | +0.06(+0.13%) |
Jan 10, 2022 | 47.69 | 47.82 | 46.81 | 47.69 | 173,229 | +0.00(+0.00%) |
Jan 07, 2022 | 47.50 | 48.42 | 47.22 | 47.69 | 190,705 | +0.01(+0.02%) |
Jan 06, 2022 | 46.29 | 47.90 | 46.23 | 47.68 | 165,808 | +1.03(+2.22%) |
Jan 05, 2022 | 48.60 | 48.60 | 46.43 | 46.64 | 156,330 | -1.79(-3.70%) |
Jan 04, 2022 | 48.60 | 48.79 | 47.58 | 48.43 | 181,426 | -0.16(-0.33%) |
Jan 03, 2022 | 47.43 | 49.30 | 47.43 | 48.60 | 271,320 | +1.66(+3.53%) |
Dec 31, 2021 | 47.16 | 47.47 | 46.70 | 46.94 | 156,174 | -0.35(-0.74%) |
Dec 30, 2021 | 47.02 | 47.72 | 46.96 | 47.29 | 170,668 | +0.16(+0.33%) |
Dec 29, 2021 | 47.86 | 47.86 | 46.78 | 47.13 | 176,506 | -0.49(-1.03%) |
Dec 28, 2021 | 47.80 | 48.45 | 47.53 | 47.62 | 139,048 | -0.19(-0.39%) |
Dec 27, 2021 | 47.25 | 48.35 | 46.96 | 47.81 | 177,914 | +0.67(+1.41%) |
Dec 23, 2021 | 47.15 | 47.94 | 46.88 | 47.14 | 230,841 | +0.22(+0.47%) |
Dec 22, 2021 | 46.73 | 47.74 | 46.36 | 46.92 | 209,451 | -0.18(-0.38%) |
Dec 21, 2021 | 46.23 | 47.59 | 46.23 | 47.10 | 259,930 | +1.24(+2.72%) |
Dec 20, 2021 | 45.85 | 46.33 | 43.69 | 45.85 | 330,841 | -0.85(-1.83%) |
Dec 17, 2021 | 46.87 | 47.38 | 45.45 | 46.71 | 412,256 | -0.43(-0.91%) |
Dec 16, 2021 | 47.32 | 47.80 | 46.50 | 47.13 | 264,121 | +0.00(+0.00%) |
Dec 15, 2021 | 47.09 | 47.40 | 45.87 | 47.13 | 311,075 | +0.24(+0.51%) |
Dec 14, 2021 | 46.45 | 47.54 | 46.02 | 46.89 | 348,844 | -0.23(-0.49%) |
Dec 13, 2021 | 47.59 | 48.46 | 46.07 | 47.12 | 308,462 | +0.19(+0.40%) |
Dec 10, 2021 | 47.89 | 47.89 | 46.23 | 46.94 | 186,599 | -0.36(-0.75%) |
Dec 09, 2021 | 48.01 | 49.00 | 47.13 | 47.29 | 243,541 | -0.89(-1.85%) |
Dec 08, 2021 | 47.04 | 48.76 | 46.31 | 48.18 | 489,053 | +4.39(+10.03%) |
Dec 07, 2021 | 43.13 | 44.73 | 42.66 | 43.79 | 232,062 | +0.83(+1.92%) |
Dec 06, 2021 | 43.84 | 43.84 | 42.47 | 42.96 | 246,100 | -0.72(-1.65%) |
Dec 03, 2021 | 44.03 | 44.36 | 43.33 | 43.68 | 217,761 | +0.50(+1.15%) |
Dec 02, 2021 | 41.16 | 43.36 | 41.16 | 43.18 | 234,907 | +1.65(+3.96%) |