Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44.66 | 45.05 | 44.49 | 44.72 | 5,549 | -0.57(-1.27%) |
Feb 25, 2022 | 44.79 | 45.29 | 44.86 | 45.29 | 6,639 | +1.09(+2.46%) |
Feb 24, 2022 | 43.41 | 44.20 | 43.25 | 44.20 | 9,306 | -0.14(-0.32%) |
Feb 23, 2022 | 44.73 | 44.74 | 44.27 | 44.34 | 6,957 | -0.45(-1.01%) |
Feb 22, 2022 | 44.97 | 45.00 | 44.63 | 44.79 | 8,801 | -0.33(-0.72%) |
Feb 18, 2022 | 45.12 | 0 | -0.05(-0.12%) | |||
Feb 17, 2022 | 45.51 | 45.55 | 45.17 | 45.17 | 2,387 | -0.89(-1.94%) |
Feb 16, 2022 | 45.82 | 46.13 | 45.74 | 46.07 | 15,008 | -0.06(-0.12%) |
Feb 15, 2022 | 45.99 | 46.12 | 45.99 | 46.12 | 1,940 | +0.56(+1.23%) |
Feb 14, 2022 | 45.58 | 45.60 | 45.37 | 45.56 | 7,309 | +0.00(+0.00%) |
Feb 11, 2022 | 46.16 | 46.21 | 45.56 | 45.56 | 19,104 | -0.55(-1.19%) |
Feb 10, 2022 | 46.11 | 46.56 | 46.04 | 46.11 | 23,606 | -0.49(-1.05%) |
Feb 09, 2022 | 46.51 | 46.67 | 46.48 | 46.60 | 11,474 | +0.62(+1.35%) |
Feb 08, 2022 | 45.74 | 46.08 | 45.74 | 45.98 | 9,078 | +0.35(+0.76%) |
Feb 07, 2022 | 45.68 | 45.87 | 45.59 | 45.63 | 4,578 | +0.08(+0.19%) |
Feb 04, 2022 | 45.43 | 45.74 | 45.40 | 45.55 | 19,764 | +0.44(+0.98%) |
Feb 03, 2022 | 45.44 | 45.10 | 45.10 | 19,019 | -0.75(-1.64%) | |
Feb 02, 2022 | 45.88 | 45.88 | 45.66 | 45.86 | 15,767 | +0.56(+1.24%) |
Feb 01, 2022 | 45.24 | 45.29 | 45.04 | 45.29 | 6,927 | -0.14(-0.31%) |
Jan 31, 2022 | 44.96 | 45.43 | 45.43 | 72,619 | +0.91(+2.05%) | |
Jan 28, 2022 | 44.03 | 44.52 | 43.98 | 44.52 | 11,028 | +0.10(+0.23%) |
Jan 27, 2022 | 44.62 | 44.62 | 44.25 | 44.42 | 11,587 | -0.40(-0.89%) |
Jan 26, 2022 | 45.36 | 45.37 | 44.67 | 44.81 | 11,631 | -0.39(-0.87%) |
Jan 25, 2022 | 45.00 | 45.31 | 44.70 | 45.21 | 13,833 | -0.16(-0.35%) |
Jan 24, 2022 | 45.16 | 45.38 | 44.58 | 45.37 | 41,793 | -0.06(-0.12%) |
Jan 21, 2022 | 45.83 | 45.88 | 45.41 | 45.42 | 22,929 | -0.32(-0.70%) |
Jan 20, 2022 | 46.20 | 46.44 | 45.74 | 45.74 | 31,207 | -0.24(-0.53%) |
Jan 19, 2022 | 46.40 | 46.41 | 45.99 | 45.99 | 75,978 | -0.75(-1.61%) |
Jan 18, 2022 | 46.82 | 46.88 | 46.67 | 46.74 | 5,614 | -0.57(-1.21%) |
Jan 14, 2022 | 47.31 | 0 | +0.04(+0.08%) | |||
Jan 13, 2022 | 47.79 | 47.79 | 47.24 | 47.27 | 4,255 | -0.75(-1.55%) |
Jan 12, 2022 | 48.05 | 48.13 | 47.85 | 48.02 | 14,823 | +0.35(+0.73%) |
Jan 11, 2022 | 47.40 | 47.67 | 47.22 | 47.67 | 9,131 | +0.36(+0.76%) |
Jan 10, 2022 | 47.33 | 47.33 | 46.77 | 47.31 | 17,075 | -0.16(-0.35%) |
Jan 07, 2022 | 47.39 | 47.52 | 47.16 | 47.48 | 9,812 | -0.46(-0.95%) |
Jan 06, 2022 | 47.87 | 47.97 | 47.83 | 47.93 | 5,755 | -0.38(-0.78%) |
Jan 05, 2022 | 48.74 | 48.86 | 48.31 | 48.31 | 2,705 | -0.31(-0.64%) |
Jan 04, 2022 | 48.49 | 48.67 | 48.44 | 48.62 | 8,500 | +0.98(+2.05%) |
Jan 03, 2022 | 47.62 | 47.69 | 47.49 | 47.64 | 15,703 | +0.10(+0.22%) |
Dec 31, 2021 | 47.40 | 47.67 | 47.40 | 47.54 | 7,200 | +0.12(+0.26%) |
Dec 30, 2021 | 47.60 | 47.68 | 47.42 | 47.42 | 8,227 | -0.09(-0.18%) |
Dec 29, 2021 | 47.38 | 47.50 | 47.31 | 47.50 | 3,769 | -0.19(-0.40%) |
Dec 28, 2021 | 47.66 | 47.78 | 47.63 | 47.70 | 6,621 | +0.07(+0.15%) |
Dec 27, 2021 | 47.34 | 47.68 | 47.34 | 47.63 | 5,147 | +0.12(+0.25%) |
Dec 23, 2021 | 47.31 | 47.51 | 47.31 | 47.51 | 1,735 | +0.34(+0.72%) |
Dec 22, 2021 | 46.81 | 47.17 | 46.81 | 47.17 | 2,843 | +0.08(+0.17%) |
Dec 21, 2021 | 46.89 | 47.15 | 46.88 | 47.09 | 5,528 | +0.30(+0.65%) |
Dec 20, 2021 | 46.34 | 46.79 | 46.33 | 46.79 | 6,823 | -0.32(-0.68%) |
Dec 17, 2021 | 47.09 | 47.32 | 47.09 | 47.11 | 5,308 | -0.53(-1.12%) |
Dec 16, 2021 | 47.93 | 47.93 | 47.64 | 47.64 | 11,895 | -0.05(-0.10%) |
Dec 15, 2021 | 47.16 | 47.74 | 47.10 | 47.69 | 2,745 | +0.95(+2.02%) |
Dec 14, 2021 | 46.52 | 46.87 | 46.50 | 46.74 | 2,952 | -0.05(-0.10%) |
Dec 13, 2021 | 46.91 | 46.91 | 46.70 | 46.79 | 10,154 | -0.37(-0.79%) |
Dec 10, 2021 | 47.04 | 47.22 | 47.04 | 47.16 | 24,795 | +0.03(+0.07%) |
Dec 09, 2021 | 47.17 | 47.30 | 46.99 | 47.13 | 56,070 | -0.51(-1.07%) |
Dec 08, 2021 | 47.52 | 47.67 | 47.52 | 47.63 | 15,667 | +0.03(+0.06%) |
Dec 07, 2021 | 47.47 | 47.61 | 47.47 | 47.61 | 2,371 | +1.16(+2.50%) |
Dec 06, 2021 | 46.21 | 46.44 | 46.21 | 46.44 | 2,756 | +0.35(+0.75%) |
Dec 03, 2021 | 45.87 | 46.10 | 45.87 | 46.10 | 1,857 | +0.10(+0.22%) |
Dec 02, 2021 | 45.52 | 46.11 | 45.52 | 46.00 | 11,617 | +0.76(+1.68%) |