Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 47.08 | 47.33 | 46.90 | 47.33 | 3,559 | -0.31(-0.65%) |
Feb 25, 2022 | 46.43 | 47.70 | 47.28 | 47.65 | 7,230 | +1.31(+2.82%) |
Feb 24, 2022 | 44.92 | 46.34 | 44.92 | 46.34 | 3,855 | +0.35(+0.76%) |
Feb 23, 2022 | 46.62 | 46.62 | 45.93 | 45.99 | 2,858 | -0.29(-0.63%) |
Feb 22, 2022 | 46.56 | 46.65 | 46.12 | 46.28 | 7,896 | -0.13(-0.29%) |
Feb 18, 2022 | 46.42 | 0 | -0.36(-0.76%) | |||
Feb 17, 2022 | 46.77 | 46.77 | 46.77 | 46.77 | 92 | -0.89(-1.86%) |
Feb 16, 2022 | 47.24 | 47.66 | 47.21 | 47.66 | 3,590 | +0.07(+0.14%) |
Feb 15, 2022 | 47.53 | 47.64 | 47.41 | 47.59 | 7,216 | +0.48(+1.02%) |
Feb 14, 2022 | 47.31 | 47.31 | 46.83 | 47.11 | 8,527 | -0.43(-0.90%) |
Feb 11, 2022 | 47.97 | 47.97 | 47.54 | 47.54 | 498 | -0.63(-1.31%) |
Feb 10, 2022 | 48.23 | 48.64 | 48.14 | 48.17 | 2,045 | -0.64(-1.31%) |
Feb 09, 2022 | 48.84 | 48.93 | 48.80 | 48.81 | 1,100 | +0.50(+1.03%) |
Feb 08, 2022 | 47.84 | 48.31 | 47.84 | 48.31 | 2,782 | +0.43(+0.90%) |
Feb 07, 2022 | 47.89 | 48.15 | 47.76 | 47.88 | 5,430 | -0.05(-0.10%) |
Feb 04, 2022 | 47.68 | 48.09 | 47.67 | 47.93 | 5,712 | -0.07(-0.15%) |
Feb 03, 2022 | 48.09 | 48.11 | 47.98 | 48.00 | 4,097 | -0.24(-0.50%) |
Feb 02, 2022 | 47.77 | 48.33 | 47.77 | 48.24 | 2,478 | +0.48(+1.01%) |
Feb 01, 2022 | 47.76 | 47.76 | 47.37 | 47.76 | 3,254 | +0.25(+0.52%) |
Jan 31, 2022 | 46.73 | 47.51 | 47.51 | 2,564 | +0.50(+1.06%) | |
Jan 28, 2022 | 45.98 | 47.01 | 45.71 | 47.01 | 3,384 | +0.99(+2.14%) |
Jan 27, 2022 | 46.18 | 46.65 | 45.95 | 46.03 | 3,669 | -0.10(-0.22%) |
Jan 26, 2022 | 46.91 | 46.95 | 45.87 | 46.13 | 3,531 | -0.25(-0.54%) |
Jan 25, 2022 | 45.96 | 46.79 | 45.94 | 46.38 | 36,547 | -0.45(-0.96%) |
Jan 24, 2022 | 46.12 | 46.84 | 45.42 | 46.82 | 9,350 | -0.02(-0.05%) |
Jan 21, 2022 | 47.27 | 47.46 | 46.76 | 46.85 | 52,324 | -0.51(-1.07%) |
Jan 20, 2022 | 48.22 | 48.24 | 47.35 | 47.35 | 2,987 | -0.15(-0.32%) |
Jan 19, 2022 | 47.96 | 47.96 | 47.50 | 47.50 | 2,399 | -0.26(-0.54%) |
Jan 18, 2022 | 48.06 | 48.06 | 47.76 | 47.76 | 8,531 | -0.86(-1.77%) |
Jan 14, 2022 | 48.62 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 48.62 | 48.62 | 48.62 | 48.62 | 175 | -0.84(-1.70%) |
Jan 12, 2022 | 49.63 | 49.63 | 49.40 | 49.46 | 363 | -0.20(-0.40%) |
Jan 11, 2022 | 49.66 | 49.66 | 49.66 | 49.66 | 163 | +0.32(+0.65%) |
Jan 10, 2022 | 48.58 | 49.35 | 48.58 | 49.34 | 3,777 | +0.50(+1.03%) |
Jan 07, 2022 | 49.06 | 49.06 | 48.84 | 48.84 | 3,253 | -0.24(-0.49%) |
Jan 06, 2022 | 49.28 | 49.75 | 49.08 | 49.08 | 1,132 | -0.85(-1.70%) |
Jan 05, 2022 | 50.42 | 50.58 | 49.69 | 49.92 | 102,374 | -0.51(-1.01%) |
Jan 04, 2022 | 50.60 | 50.60 | 50.42 | 50.43 | 988 | -0.76(-1.48%) |
Jan 03, 2022 | 50.87 | 51.19 | 50.87 | 51.19 | 380 | -0.43(-0.83%) |
Dec 31, 2021 | 52.04 | 52.04 | 51.62 | 51.62 | 1,495 | -0.25(-0.48%) |
Dec 30, 2021 | 51.85 | 51.99 | 51.85 | 51.87 | 40,921 | +0.10(+0.20%) |
Dec 29, 2021 | 51.58 | 51.77 | 51.58 | 51.77 | 4,665 | +0.34(+0.66%) |
Dec 28, 2021 | 51.47 | 51.48 | 51.38 | 51.43 | 3,726 | -0.16(-0.32%) |
Dec 27, 2021 | 51.42 | 51.59 | 51.42 | 51.59 | 501 | +0.30(+0.59%) |
Dec 23, 2021 | 51.14 | 51.29 | 51.14 | 51.29 | 528 | +0.27(+0.54%) |
Dec 22, 2021 | 51.01 | 51.01 | 51.01 | 51.01 | 156 | +0.58(+1.14%) |
Dec 21, 2021 | 49.94 | 50.44 | 49.94 | 50.44 | 642 | +0.32(+0.64%) |
Dec 20, 2021 | 49.79 | 50.12 | 49.73 | 50.12 | 1,812 | -0.33(-0.65%) |
Dec 17, 2021 | 50.66 | 50.67 | 50.45 | 50.45 | 678 | +0.01(+0.01%) |
Dec 16, 2021 | 50.44 | 50.44 | 50.44 | 50.44 | 344 | +0.09(+0.17%) |
Dec 15, 2021 | 49.63 | 50.35 | 49.62 | 50.35 | 731 | +1.03(+2.10%) |
Dec 14, 2021 | 49.29 | 49.32 | 49.18 | 49.32 | 925 | -0.28(-0.56%) |
Dec 13, 2021 | 49.47 | 49.60 | 49.44 | 49.60 | 862 | +0.49(+0.99%) |
Dec 10, 2021 | 49.12 | 49.12 | 48.95 | 49.11 | 2,786 | +0.05(+0.11%) |
Dec 09, 2021 | 49.34 | 49.34 | 49.06 | 49.06 | 7,694 | -0.21(-0.42%) |
Dec 08, 2021 | 49.27 | 49.27 | 49.27 | 49.27 | 166 | +0.48(+0.98%) |
Dec 07, 2021 | 48.81 | 48.81 | 48.74 | 48.79 | 691 | +0.78(+1.63%) |
Dec 06, 2021 | 47.97 | 48.15 | 47.73 | 48.01 | 1,253 | +0.28(+0.59%) |
Dec 03, 2021 | 47.67 | 47.73 | 47.47 | 47.72 | 2,180 | -0.09(-0.19%) |
Dec 02, 2021 | 47.37 | 47.89 | 47.37 | 47.81 | 1,214 | +0.22(+0.46%) |