Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 48.90 | 50.60 | 48.90 | 50.60 | 10,084 | +1.79(+3.66%) |
Feb 25, 2022 | 48.17 | 48.82 | 48.05 | 48.81 | 12,842 | +0.71(+1.48%) |
Feb 24, 2022 | 44.61 | 48.10 | 44.61 | 48.10 | 7,012 | +2.46(+5.40%) |
Feb 23, 2022 | 46.27 | 46.27 | 45.63 | 45.64 | 1,047 | -1.00(-2.14%) |
Feb 22, 2022 | 46.76 | 47.14 | 46.46 | 46.64 | 3,963 | -0.45(-0.95%) |
Feb 18, 2022 | 47.08 | 0 | -0.55(-1.17%) | |||
Feb 17, 2022 | 47.72 | 47.72 | 47.64 | 47.64 | 516 | -1.03(-2.12%) |
Feb 16, 2022 | 48.26 | 48.75 | 48.17 | 48.67 | 1,721 | +0.20(+0.42%) |
Feb 15, 2022 | 48.46 | 48.46 | 48.46 | 48.46 | 152 | +0.93(+1.95%) |
Feb 14, 2022 | 47.70 | 47.82 | 47.27 | 47.54 | 12,709 | -0.20(-0.41%) |
Feb 11, 2022 | 48.08 | 48.08 | 47.66 | 47.73 | 957 | -0.62(-1.27%) |
Feb 10, 2022 | 48.63 | 48.67 | 48.15 | 48.35 | 2,591 | -0.48(-0.97%) |
Feb 09, 2022 | 48.41 | 48.82 | 48.41 | 48.82 | 1,200 | +0.77(+1.59%) |
Feb 08, 2022 | 47.55 | 48.06 | 47.55 | 48.06 | 1,860 | +0.69(+1.45%) |
Feb 07, 2022 | 47.45 | 47.74 | 47.33 | 47.37 | 3,783 | +0.16(+0.33%) |
Feb 04, 2022 | 46.61 | 47.21 | 46.61 | 47.21 | 2,671 | +0.38(+0.81%) |
Feb 03, 2022 | 47.20 | 47.21 | 46.84 | 46.84 | 2,499 | -0.81(-1.70%) |
Feb 02, 2022 | 47.97 | 47.97 | 47.57 | 47.65 | 1,413 | -0.37(-0.76%) |
Feb 01, 2022 | 47.41 | 48.01 | 47.29 | 48.01 | 2,344 | +0.33(+0.70%) |
Jan 31, 2022 | 46.31 | 47.68 | 47.68 | 1,449 | +1.41(+3.05%) | |
Jan 28, 2022 | 45.46 | 46.27 | 45.19 | 46.27 | 1,162 | +0.62(+1.35%) |
Jan 27, 2022 | 46.82 | 47.14 | 45.62 | 45.65 | 3,925 | -0.83(-1.79%) |
Jan 26, 2022 | 47.34 | 48.00 | 46.44 | 46.49 | 5,901 | -0.50(-1.06%) |
Jan 25, 2022 | 47.25 | 47.53 | 46.55 | 46.98 | 6,318 | -1.27(-2.63%) |
Jan 24, 2022 | 46.73 | 48.25 | 45.88 | 48.25 | 17,667 | +0.46(+0.97%) |
Jan 21, 2022 | 48.32 | 48.53 | 47.78 | 47.78 | 4,994 | -0.71(-1.46%) |
Jan 20, 2022 | 49.65 | 49.71 | 48.49 | 48.49 | 3,923 | -0.24(-0.50%) |
Jan 19, 2022 | 49.39 | 49.39 | 48.73 | 48.73 | 5,749 | -0.23(-0.48%) |
Jan 18, 2022 | 49.43 | 49.43 | 48.97 | 48.97 | 2,325 | -0.85(-1.70%) |
Jan 14, 2022 | 49.82 | 0 | +0.16(+0.32%) | |||
Jan 13, 2022 | 50.58 | 50.58 | 49.66 | 49.66 | 2,979 | -0.89(-1.76%) |
Jan 12, 2022 | 51.52 | 51.52 | 50.55 | 50.55 | 2,658 | -0.53(-1.05%) |
Jan 11, 2022 | 50.65 | 51.12 | 50.32 | 51.08 | 1,735 | +0.61(+1.20%) |
Jan 10, 2022 | 49.43 | 50.48 | 49.43 | 50.48 | 3,202 | +0.03(+0.06%) |
Jan 07, 2022 | 50.85 | 50.86 | 50.45 | 50.45 | 3,155 | -0.18(-0.35%) |
Jan 06, 2022 | 50.33 | 51.12 | 50.33 | 50.63 | 2,137 | +0.06(+0.11%) |
Jan 05, 2022 | 51.97 | 51.97 | 50.57 | 50.57 | 3,577 | -1.50(-2.88%) |
Jan 04, 2022 | 52.63 | 52.63 | 51.71 | 52.07 | 3,813 | -0.19(-0.37%) |
Jan 03, 2022 | 52.11 | 52.26 | 52.10 | 52.26 | 420 | -0.04(-0.07%) |
Dec 31, 2021 | 52.62 | 52.66 | 52.30 | 52.30 | 1,196 | -0.23(-0.44%) |
Dec 30, 2021 | 52.64 | 52.97 | 52.53 | 52.53 | 7,519 | +0.09(+0.16%) |
Dec 29, 2021 | 52.52 | 52.52 | 52.38 | 52.45 | 2,349 | -0.08(-0.14%) |
Dec 28, 2021 | 52.84 | 52.84 | 52.41 | 52.52 | 6,409 | -0.14(-0.27%) |
Dec 27, 2021 | 52.56 | 52.67 | 52.51 | 52.67 | 5,565 | +0.49(+0.95%) |
Dec 23, 2021 | 51.60 | 52.25 | 51.60 | 52.17 | 3,655 | +0.59(+1.14%) |
Dec 22, 2021 | 51.37 | 51.58 | 51.37 | 51.58 | 3,170 | +0.24(+0.46%) |
Dec 21, 2021 | 50.59 | 51.35 | 50.59 | 51.35 | 3,887 | +1.32(+2.64%) |
Dec 20, 2021 | 49.80 | 50.13 | 49.51 | 50.03 | 4,571 | -0.64(-1.25%) |
Dec 17, 2021 | 50.07 | 50.80 | 49.66 | 50.66 | 4,987 | +0.43(+0.86%) |
Dec 16, 2021 | 51.16 | 51.16 | 50.23 | 50.23 | 4,174 | -0.90(-1.75%) |
Dec 15, 2021 | 49.93 | 51.13 | 49.84 | 51.13 | 1,872 | +1.27(+2.54%) |
Dec 14, 2021 | 50.13 | 50.13 | 49.53 | 49.86 | 1,728 | -0.70(-1.39%) |
Dec 13, 2021 | 50.77 | 50.83 | 50.35 | 50.56 | 4,354 | -0.23(-0.44%) |
Dec 10, 2021 | 51.03 | 51.19 | 50.69 | 50.78 | 4,251 | +0.06(+0.12%) |
Dec 09, 2021 | 51.05 | 51.05 | 50.72 | 50.72 | 847 | -0.62(-1.21%) |
Dec 08, 2021 | 51.14 | 51.39 | 50.75 | 51.35 | 3,659 | +0.51(+1.01%) |
Dec 07, 2021 | 51.03 | 51.13 | 50.81 | 50.83 | 1,461 | +1.02(+2.05%) |
Dec 06, 2021 | 49.59 | 49.81 | 48.93 | 49.81 | 3,523 | +0.43(+0.88%) |
Dec 03, 2021 | 50.50 | 50.50 | 48.92 | 49.38 | 2,408 | -0.88(-1.75%) |
Dec 02, 2021 | 49.47 | 50.33 | 49.47 | 50.26 | 5,880 | +0.93(+1.89%) |