Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44.73 | 46.02 | 43.98 | 45.29 | 152,104 | +0.10(+0.22%) |
Feb 25, 2022 | 45.68 | 46.33 | 44.17 | 45.19 | 519,242 | +2.22(+5.17%) |
Feb 24, 2022 | 37.64 | 43.17 | 37.38 | 42.97 | 208,969 | +3.34(+8.43%) |
Feb 23, 2022 | 42.44 | 43.60 | 39.53 | 39.63 | 201,646 | -2.02(-4.85%) |
Feb 22, 2022 | 42.78 | 44.18 | 41.30 | 41.65 | 173,765 | -2.31(-5.25%) |
Feb 18, 2022 | 43.96 | 0 | -1.04(-2.31%) | |||
Feb 17, 2022 | 47.97 | 48.03 | 45.00 | 45.00 | 202,242 | -4.05(-8.26%) |
Feb 16, 2022 | 48.02 | 49.24 | 46.96 | 49.05 | 168,339 | +0.42(+0.86%) |
Feb 15, 2022 | 44.04 | 49.05 | 44.04 | 48.63 | 416,594 | +5.69(+13.25%) |
Feb 14, 2022 | 44.59 | 45.80 | 42.68 | 42.94 | 161,344 | -1.92(-4.28%) |
Feb 11, 2022 | 46.42 | 47.66 | 44.14 | 44.86 | 103,618 | -1.53(-3.30%) |
Feb 10, 2022 | 45.92 | 48.34 | 45.85 | 46.39 | 175,402 | -0.95(-2.01%) |
Feb 09, 2022 | 45.85 | 47.57 | 45.61 | 47.34 | 180,864 | +2.34(+5.20%) |
Feb 08, 2022 | 43.32 | 45.25 | 43.32 | 45.00 | 106,857 | +1.30(+2.97%) |
Feb 07, 2022 | 42.88 | 44.58 | 42.75 | 43.70 | 125,216 | +0.78(+1.82%) |
Feb 04, 2022 | 42.29 | 43.42 | 41.24 | 42.92 | 262,413 | +0.70(+1.66%) |
Feb 03, 2022 | 42.85 | 41.66 | 42.22 | 162,335 | -1.98(-4.48%) | |
Feb 02, 2022 | 46.09 | 46.27 | 43.50 | 44.20 | 127,630 | -1.57(-3.43%) |
Feb 01, 2022 | 45.32 | 46.48 | 43.84 | 45.77 | 192,285 | +0.84(+1.87%) |
Jan 31, 2022 | 40.71 | 45.25 | 44.93 | 235,161 | +4.32(+10.64%) | |
Jan 28, 2022 | 38.75 | 40.86 | 37.85 | 40.61 | 233,993 | +1.73(+4.45%) |
Jan 27, 2022 | 40.66 | 41.32 | 38.76 | 38.88 | 243,375 | -1.27(-3.16%) |
Jan 26, 2022 | 42.95 | 43.32 | 39.72 | 40.15 | 239,508 | -2.01(-4.77%) |
Jan 25, 2022 | 42.42 | 42.97 | 40.91 | 42.16 | 190,345 | -1.24(-2.86%) |
Jan 24, 2022 | 40.50 | 43.70 | 39.22 | 43.40 | 284,646 | +1.43(+3.41%) |
Jan 21, 2022 | 43.03 | 43.77 | 41.67 | 41.97 | 381,434 | -1.83(-4.18%) |
Jan 20, 2022 | 46.08 | 47.26 | 43.77 | 43.80 | 233,738 | -2.02(-4.41%) |
Jan 19, 2022 | 46.53 | 46.69 | 44.93 | 45.82 | 465,346 | -0.90(-1.93%) |
Jan 18, 2022 | 48.80 | 48.80 | 46.21 | 46.72 | 525,458 | -2.96(-5.96%) |
Jan 14, 2022 | 49.68 | 0 | -1.76(-3.42%) | |||
Jan 13, 2022 | 53.00 | 53.53 | 51.21 | 51.44 | 206,360 | -1.77(-3.33%) |
Jan 12, 2022 | 55.94 | 57.77 | 52.58 | 53.21 | 208,636 | -2.41(-4.33%) |
Jan 11, 2022 | 53.49 | 56.19 | 52.45 | 55.62 | 297,060 | +2.29(+4.29%) |
Jan 10, 2022 | 52.53 | 53.52 | 51.08 | 53.33 | 272,569 | +0.05(+0.09%) |
Jan 07, 2022 | 55.37 | 56.70 | 52.62 | 53.28 | 175,913 | -2.51(-4.50%) |
Jan 06, 2022 | 55.09 | 57.48 | 54.08 | 55.79 | 220,393 | +0.31(+0.56%) |
Jan 05, 2022 | 57.11 | 58.33 | 54.92 | 55.48 | 217,590 | -2.69(-4.62%) |
Jan 04, 2022 | 63.35 | 64.22 | 56.93 | 58.17 | 328,334 | -4.74(-7.53%) |
Jan 03, 2022 | 62.52 | 63.02 | 60.83 | 62.91 | 237,478 | +0.80(+1.29%) |
Dec 31, 2021 | 61.12 | 62.92 | 61.01 | 62.11 | 318,186 | +0.97(+1.59%) |
Dec 30, 2021 | 60.34 | 61.60 | 59.19 | 61.14 | 294,409 | +1.65(+2.77%) |
Dec 29, 2021 | 60.08 | 60.97 | 58.78 | 59.49 | 173,040 | -1.24(-2.04%) |
Dec 28, 2021 | 63.55 | 64.24 | 60.25 | 60.73 | 196,180 | -2.62(-4.14%) |
Dec 27, 2021 | 60.53 | 63.79 | 59.20 | 63.35 | 332,112 | +2.86(+4.73%) |
Dec 23, 2021 | 59.42 | 60.85 | 58.05 | 60.49 | 199,226 | +1.19(+2.01%) |
Dec 22, 2021 | 58.67 | 59.57 | 57.16 | 59.30 | 195,698 | +0.46(+0.78%) |
Dec 21, 2021 | 56.60 | 59.19 | 56.17 | 58.84 | 260,862 | +2.33(+4.12%) |
Dec 20, 2021 | 54.41 | 56.58 | 53.08 | 56.51 | 308,727 | +0.72(+1.29%) |
Dec 17, 2021 | 53.79 | 56.51 | 52.39 | 55.79 | 789,810 | +2.22(+4.14%) |
Dec 16, 2021 | 56.00 | 56.72 | 53.13 | 53.57 | 356,565 | -2.00(-3.60%) |
Dec 15, 2021 | 55.42 | 56.12 | 53.27 | 55.57 | 257,785 | +0.14(+0.25%) |
Dec 14, 2021 | 55.63 | 56.51 | 53.54 | 55.43 | 419,930 | -0.61(-1.09%) |
Dec 13, 2021 | 57.30 | 58.48 | 55.14 | 56.04 | 323,200 | -1.29(-2.25%) |
Dec 10, 2021 | 59.50 | 60.95 | 57.02 | 57.33 | 171,174 | -1.70(-2.88%) |
Dec 09, 2021 | 60.53 | 62.45 | 58.33 | 59.03 | 251,708 | -2.27(-3.70%) |
Dec 08, 2021 | 60.50 | 63.40 | 60.26 | 61.30 | 241,927 | +1.11(+1.84%) |
Dec 07, 2021 | 60.41 | 62.95 | 59.13 | 60.19 | 331,901 | +1.76(+3.01%) |
Dec 06, 2021 | 57.73 | 58.75 | 54.76 | 58.43 | 290,773 | -0.04(-0.07%) |
Dec 03, 2021 | 62.72 | 63.85 | 56.75 | 58.47 | 591,760 | -3.76(-6.04%) |
Dec 02, 2021 | 61.46 | 63.48 | 60.84 | 62.23 | 194,161 | +0.41(+0.66%) |