Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.46 | 42.98 | 42.46 | 42.98 | 1,111 | -0.14(-0.33%) |
Feb 25, 2022 | 42.30 | 43.14 | 42.30 | 43.12 | 4,613 | +0.92(+2.17%) |
Feb 24, 2022 | 40.06 | 42.21 | 40.06 | 42.21 | 1,766 | +0.81(+1.95%) |
Feb 23, 2022 | 42.67 | 42.67 | 41.40 | 41.40 | 8,383 | -1.00(-2.36%) |
Feb 22, 2022 | 43.35 | 43.35 | 42.40 | 42.40 | 3,823 | -1.22(-2.79%) |
Feb 18, 2022 | 43.62 | 0 | -0.22(-0.50%) | |||
Feb 17, 2022 | 44.15 | 44.15 | 43.84 | 43.84 | 678 | -0.66(-1.48%) |
Feb 16, 2022 | 44.13 | 44.52 | 44.13 | 44.50 | 1,052 | -0.01(-0.02%) |
Feb 15, 2022 | 44.51 | 44.52 | 44.32 | 44.51 | 3,301 | +0.59(+1.33%) |
Feb 14, 2022 | 43.93 | 44.17 | 43.58 | 43.93 | 36,149 | -0.06(-0.14%) |
Feb 11, 2022 | 44.79 | 44.79 | 43.99 | 43.99 | 1,059 | -0.84(-1.87%) |
Feb 10, 2022 | 45.38 | 45.38 | 44.83 | 44.83 | 391 | -0.63(-1.39%) |
Feb 09, 2022 | 45.53 | 45.55 | 45.46 | 45.46 | 1,366 | +0.52(+1.16%) |
Feb 08, 2022 | 44.12 | 44.94 | 44.12 | 44.94 | 5,384 | +0.67(+1.50%) |
Feb 07, 2022 | 44.33 | 44.61 | 44.27 | 44.27 | 2,433 | -0.11(-0.25%) |
Feb 04, 2022 | 44.10 | 44.38 | 43.73 | 44.38 | 4,086 | +0.91(+2.10%) |
Feb 03, 2022 | 44.01 | 43.47 | 43.47 | 6,388 | -1.25(-2.80%) | |
Feb 02, 2022 | 44.73 | 44.73 | 44.69 | 44.72 | 6,500 | -0.07(-0.16%) |
Feb 01, 2022 | 44.60 | 44.79 | 44.47 | 44.79 | 1,281 | +0.44(+0.98%) |
Jan 31, 2022 | 43.76 | 44.36 | 44.36 | 1,233 | +1.14(+2.63%) | |
Jan 28, 2022 | 42.04 | 42.85 | 42.00 | 43.22 | 18,186 | +0.77(+1.82%) |
Jan 27, 2022 | 43.20 | 43.33 | 42.45 | 42.45 | 2,209 | -0.01(-0.02%) |
Jan 26, 2022 | 43.40 | 43.40 | 42.29 | 42.46 | 1,942 | -0.41(-0.95%) |
Jan 25, 2022 | 43.14 | 43.14 | 42.78 | 42.86 | 2,983 | -0.74(-1.70%) |
Jan 24, 2022 | 42.03 | 43.61 | 41.81 | 43.61 | 8,221 | +0.75(+1.74%) |
Jan 21, 2022 | 43.21 | 43.71 | 42.86 | 42.86 | 3,843 | -0.63(-1.46%) |
Jan 20, 2022 | 44.69 | 44.76 | 43.49 | 43.49 | 9,071 | -0.91(-2.05%) |
Jan 19, 2022 | 44.92 | 45.07 | 44.41 | 44.41 | 4,105 | -0.26(-0.58%) |
Jan 18, 2022 | 45.12 | 45.12 | 44.65 | 44.66 | 3,115 | -0.85(-1.86%) |
Jan 14, 2022 | 45.51 | 0 | -0.53(-1.16%) | |||
Jan 13, 2022 | 46.66 | 46.66 | 46.04 | 46.04 | 2,113 | -0.47(-1.02%) |
Jan 12, 2022 | 46.72 | 46.72 | 46.34 | 46.52 | 1,263 | +0.02(+0.05%) |
Jan 11, 2022 | 45.95 | 46.50 | 45.95 | 46.49 | 21,812 | +0.40(+0.86%) |
Jan 10, 2022 | 46.53 | 46.53 | 45.34 | 46.10 | 4,061 | -0.75(-1.59%) |
Jan 07, 2022 | 47.13 | 47.25 | 46.84 | 46.84 | 878 | -0.50(-1.06%) |
Jan 06, 2022 | 47.16 | 47.59 | 47.14 | 47.35 | 3,877 | -0.08(-0.17%) |
Jan 05, 2022 | 48.26 | 48.26 | 47.43 | 47.43 | 1,952 | -0.93(-1.92%) |
Jan 04, 2022 | 48.41 | 48.50 | 48.36 | 48.36 | 1,207 | -0.06(-0.12%) |
Jan 03, 2022 | 48.17 | 48.41 | 48.17 | 48.41 | 1,105 | +0.08(+0.16%) |
Dec 31, 2021 | 48.39 | 48.48 | 48.26 | 48.34 | 1,786 | +0.04(+0.07%) |
Dec 30, 2021 | 48.56 | 48.56 | 48.30 | 48.30 | 598 | -0.06(-0.12%) |
Dec 29, 2021 | 48.03 | 48.36 | 48.03 | 48.36 | 665 | +0.28(+0.58%) |
Dec 28, 2021 | 48.23 | 48.23 | 48.08 | 48.08 | 2,419 | +0.09(+0.18%) |
Dec 27, 2021 | 47.84 | 47.99 | 47.83 | 47.99 | 1,755 | +0.42(+0.88%) |
Dec 23, 2021 | 47.51 | 47.58 | 47.48 | 47.58 | 499 | +0.24(+0.51%) |
Dec 22, 2021 | 47.29 | 47.33 | 47.29 | 47.33 | 1,015 | +0.29(+0.61%) |
Dec 21, 2021 | 46.45 | 47.05 | 46.45 | 47.05 | 686 | +0.84(+1.82%) |
Dec 20, 2021 | 46.02 | 46.21 | 45.78 | 46.21 | 5,193 | -0.54(-1.15%) |
Dec 17, 2021 | 46.89 | 46.99 | 46.74 | 46.74 | 1,622 | -0.36(-0.76%) |
Dec 16, 2021 | 48.21 | 48.21 | 47.10 | 47.10 | 671 | -0.83(-1.74%) |
Dec 15, 2021 | 47.03 | 47.94 | 47.03 | 47.94 | 3,905 | +0.62(+1.30%) |
Dec 14, 2021 | 47.11 | 47.36 | 47.09 | 47.32 | 1,138 | -0.27(-0.57%) |
Dec 13, 2021 | 48.06 | 48.06 | 47.59 | 47.59 | 718 | -0.74(-1.53%) |
Dec 10, 2021 | 48.15 | 48.33 | 48.00 | 48.33 | 772 | +0.35(+0.73%) |
Dec 09, 2021 | 48.24 | 48.28 | 47.98 | 47.98 | 1,835 | -0.29(-0.59%) |
Dec 08, 2021 | 48.19 | 48.27 | 48.19 | 48.27 | 346 | -0.03(-0.07%) |
Dec 07, 2021 | 48.35 | 48.35 | 48.30 | 48.30 | 273 | +0.81(+1.71%) |
Dec 06, 2021 | 47.10 | 47.57 | 47.00 | 47.49 | 19,342 | +0.70(+1.50%) |
Dec 03, 2021 | 46.73 | 46.85 | 46.70 | 46.79 | 1,398 | -0.22(-0.47%) |
Dec 02, 2021 | 46.65 | 47.13 | 46.62 | 47.01 | 1,159 | +0.51(+1.10%) |