Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.94 | 47.25 | 43.74 | 45.93 | 524,434 | +1.94(+4.41%) |
Feb 25, 2022 | 43.58 | 44.03 | 42.90 | 43.99 | 484,873 | +0.62(+1.43%) |
Feb 24, 2022 | 38.33 | 43.88 | 38.00 | 43.37 | 578,201 | +3.44(+8.62%) |
Feb 23, 2022 | 41.96 | 42.13 | 39.72 | 39.93 | 632,437 | -1.67(-4.01%) |
Feb 22, 2022 | 41.75 | 43.16 | 40.91 | 41.60 | 457,369 | -0.95(-2.23%) |
Feb 18, 2022 | 42.55 | 0 | -1.57(-3.56%) | |||
Feb 17, 2022 | 46.32 | 46.32 | 44.00 | 44.12 | 431,863 | -2.78(-5.93%) |
Feb 16, 2022 | 47.45 | 47.45 | 45.69 | 46.90 | 287,677 | -1.24(-2.58%) |
Feb 15, 2022 | 47.70 | 48.38 | 46.62 | 48.14 | 336,462 | +1.70(+3.66%) |
Feb 14, 2022 | 46.62 | 48.21 | 46.18 | 46.44 | 462,789 | -0.65(-1.38%) |
Feb 11, 2022 | 48.49 | 49.94 | 46.33 | 47.09 | 436,859 | -0.85(-1.77%) |
Feb 10, 2022 | 47.04 | 50.09 | 46.69 | 47.94 | 435,368 | -0.66(-1.36%) |
Feb 09, 2022 | 47.69 | 48.74 | 46.79 | 48.60 | 373,984 | +1.92(+4.11%) |
Feb 08, 2022 | 44.38 | 46.85 | 44.05 | 46.68 | 399,450 | +1.68(+3.73%) |
Feb 07, 2022 | 45.03 | 47.30 | 44.45 | 45.00 | 411,709 | -0.05(-0.11%) |
Feb 04, 2022 | 42.99 | 45.37 | 42.51 | 45.05 | 359,861 | +2.19(+5.11%) |
Feb 03, 2022 | 42.74 | 42.86 | 349,414 | -1.59(-3.58%) | ||
Feb 02, 2022 | 47.26 | 47.67 | 44.05 | 44.45 | 717,982 | -2.42(-5.16%) |
Feb 01, 2022 | 45.96 | 46.99 | 44.33 | 46.87 | 946,723 | +1.04(+2.27%) |
Jan 31, 2022 | 43.42 | 45.97 | 45.83 | 887,862 | +2.96(+6.90%) | |
Jan 28, 2022 | 41.12 | 42.87 | 39.84 | 42.87 | 621,997 | +1.84(+4.48%) |
Jan 27, 2022 | 42.32 | 43.50 | 40.91 | 41.03 | 482,622 | -0.40(-0.97%) |
Jan 26, 2022 | 43.51 | 44.60 | 41.23 | 41.43 | 857,458 | -0.46(-1.10%) |
Jan 25, 2022 | 42.07 | 43.82 | 41.54 | 41.89 | 791,366 | -2.72(-6.10%) |
Jan 24, 2022 | 40.81 | 44.89 | 38.47 | 44.61 | 1,001,214 | +2.93(+7.03%) |
Jan 21, 2022 | 42.62 | 43.65 | 41.40 | 41.68 | 877,600 | -1.59(-3.67%) |
Jan 20, 2022 | 43.85 | 45.95 | 43.16 | 43.27 | 801,811 | +0.03(+0.07%) |
Jan 19, 2022 | 42.93 | 44.62 | 42.76 | 43.24 | 931,812 | +0.65(+1.53%) |
Jan 18, 2022 | 45.26 | 45.62 | 42.50 | 42.59 | 959,657 | -3.53(-7.65%) |
Jan 14, 2022 | 46.12 | 0 | -1.93(-4.02%) | |||
Jan 13, 2022 | 51.23 | 51.23 | 47.91 | 48.05 | 556,658 | -2.72(-5.36%) |
Jan 12, 2022 | 53.80 | 54.59 | 50.64 | 50.77 | 621,370 | -1.98(-3.75%) |
Jan 11, 2022 | 50.14 | 53.16 | 49.90 | 52.75 | 564,398 | +1.94(+3.82%) |
Jan 10, 2022 | 49.95 | 50.90 | 47.75 | 50.81 | 673,852 | -0.01(-0.02%) |
Jan 07, 2022 | 51.88 | 53.15 | 50.27 | 50.82 | 518,484 | -1.01(-1.95%) |
Jan 06, 2022 | 51.05 | 53.15 | 50.31 | 51.83 | 752,062 | +0.40(+0.78%) |
Jan 05, 2022 | 54.24 | 54.67 | 50.88 | 51.43 | 864,284 | -3.36(-6.13%) |
Jan 04, 2022 | 56.19 | 56.20 | 54.00 | 54.79 | 1,050,581 | -1.42(-2.53%) |
Jan 03, 2022 | 54.90 | 56.38 | 54.26 | 56.21 | 423,728 | +1.35(+2.46%) |
Dec 31, 2021 | 56.18 | 57.14 | 54.75 | 54.86 | 344,876 | -1.06(-1.90%) |
Dec 30, 2021 | 54.73 | 56.96 | 54.66 | 55.92 | 815,108 | +1.16(+2.12%) |
Dec 29, 2021 | 55.00 | 55.17 | 54.15 | 54.76 | 320,037 | -0.41(-0.74%) |
Dec 28, 2021 | 55.74 | 56.33 | 54.51 | 55.17 | 761,885 | -0.57(-1.02%) |
Dec 27, 2021 | 56.80 | 57.07 | 54.73 | 55.74 | 447,644 | -1.21(-2.12%) |
Dec 23, 2021 | 56.73 | 57.44 | 55.79 | 56.95 | 198,042 | +0.22(+0.39%) |
Dec 22, 2021 | 57.42 | 58.71 | 56.55 | 56.73 | 431,092 | -0.70(-1.22%) |
Dec 21, 2021 | 55.64 | 57.88 | 54.90 | 57.43 | 511,206 | +2.37(+4.30%) |
Dec 20, 2021 | 56.42 | 56.99 | 54.85 | 55.06 | 646,568 | -2.30(-4.01%) |
Dec 17, 2021 | 54.83 | 57.69 | 54.02 | 57.36 | 1,067,876 | +1.86(+3.35%) |
Dec 16, 2021 | 57.00 | 57.37 | 54.40 | 55.50 | 725,809 | -1.43(-2.51%) |
Dec 15, 2021 | 54.88 | 57.38 | 54.00 | 56.93 | 1,332,645 | +2.05(+3.74%) |
Dec 14, 2021 | 53.51 | 55.13 | 53.20 | 54.88 | 1,112,508 | +0.37(+0.68%) |
Dec 13, 2021 | 54.84 | 56.74 | 54.14 | 54.51 | 805,665 | -0.44(-0.80%) |
Dec 10, 2021 | 55.61 | 57.44 | 54.70 | 54.95 | 736,493 | -0.50(-0.90%) |
Dec 09, 2021 | 56.92 | 57.56 | 54.93 | 55.45 | 761,917 | -1.72(-3.01%) |
Dec 08, 2021 | 56.35 | 58.31 | 54.60 | 57.17 | 865,014 | +1.14(+2.03%) |
Dec 07, 2021 | 55.11 | 56.40 | 54.37 | 56.03 | 1,393,327 | +2.37(+4.42%) |
Dec 06, 2021 | 48.08 | 54.33 | 46.94 | 53.66 | 2,168,677 | +5.27(+10.89%) |
Dec 03, 2021 | 50.32 | 51.25 | 47.51 | 48.39 | 2,865,916 | -1.49(-2.99%) |
Dec 02, 2021 | 59.40 | 59.59 | 49.34 | 49.88 | 3,447,093 | -9.22(-15.60%) |