Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.65 | 43.44 | 42.35 | 42.95 | 250,426 | +0.04(+0.10%) |
Feb 25, 2022 | 42.32 | 43.21 | 42.41 | 42.91 | 176,836 | +0.58(+1.38%) |
Feb 24, 2022 | 40.63 | 42.34 | 40.45 | 42.32 | 211,585 | +0.82(+1.96%) |
Feb 23, 2022 | 42.46 | 42.62 | 41.40 | 41.51 | 186,674 | -0.81(-1.90%) |
Feb 22, 2022 | 42.54 | 43.18 | 42.02 | 42.31 | 202,687 | -0.37(-0.86%) |
Feb 18, 2022 | 42.68 | 0 | -0.97(-2.22%) | |||
Feb 17, 2022 | 43.82 | 43.82 | 43.28 | 43.65 | 556,640 | -0.59(-1.34%) |
Feb 16, 2022 | 43.79 | 44.31 | 43.04 | 44.24 | 168,732 | +0.28(+0.64%) |
Feb 15, 2022 | 43.97 | 44.16 | 43.50 | 43.96 | 188,318 | +0.36(+0.82%) |
Feb 14, 2022 | 43.67 | 44.10 | 42.97 | 43.60 | 539,980 | -0.07(-0.16%) |
Feb 11, 2022 | 43.64 | 44.00 | 43.10 | 43.67 | 355,279 | +0.07(+0.16%) |
Feb 10, 2022 | 43.91 | 44.53 | 43.33 | 43.60 | 321,404 | -0.97(-2.18%) |
Feb 09, 2022 | 44.49 | 44.69 | 43.87 | 44.57 | 228,916 | +0.61(+1.39%) |
Feb 08, 2022 | 43.76 | 44.04 | 43.58 | 43.96 | 200,250 | +0.11(+0.24%) |
Feb 07, 2022 | 43.56 | 44.35 | 43.52 | 43.86 | 348,525 | +0.32(+0.74%) |
Feb 04, 2022 | 43.21 | 43.85 | 42.72 | 43.54 | 177,491 | +0.32(+0.74%) |
Feb 03, 2022 | 43.90 | 43.22 | 173,877 | -1.33(-2.98%) | ||
Feb 02, 2022 | 44.81 | 45.27 | 44.34 | 44.55 | 366,824 | -0.39(-0.86%) |
Feb 01, 2022 | 44.17 | 45.06 | 44.09 | 44.93 | 340,671 | +0.77(+1.74%) |
Jan 31, 2022 | 44.18 | 44.17 | 496,036 | -0.16(-0.37%) | ||
Jan 28, 2022 | 43.01 | 44.33 | 42.75 | 44.33 | 426,319 | +1.51(+3.54%) |
Jan 27, 2022 | 43.57 | 43.90 | 42.51 | 42.82 | 488,817 | -0.35(-0.81%) |
Jan 26, 2022 | 44.03 | 44.38 | 42.59 | 43.17 | 784,175 | -0.03(-0.07%) |
Jan 25, 2022 | 43.81 | 44.62 | 42.92 | 43.20 | 587,518 | -1.37(-3.07%) |
Jan 24, 2022 | 42.89 | 44.69 | 42.68 | 44.56 | 783,772 | +1.38(+3.19%) |
Jan 21, 2022 | 42.97 | 44.80 | 42.85 | 43.19 | 904,163 | +0.01(+0.02%) |
Jan 20, 2022 | 42.10 | 44.41 | 41.73 | 43.18 | 985,438 | +1.39(+3.32%) |
Jan 19, 2022 | 43.87 | 44.06 | 40.92 | 41.79 | 910,313 | -2.27(-5.15%) |
Jan 18, 2022 | 43.86 | 44.47 | 43.29 | 44.06 | 358,785 | -0.50(-1.13%) |
Jan 14, 2022 | 44.56 | 0 | +0.25(+0.57%) | |||
Jan 13, 2022 | 45.84 | 45.90 | 44.18 | 44.31 | 366,431 | -1.27(-2.79%) |
Jan 12, 2022 | 45.82 | 46.42 | 45.13 | 45.58 | 368,464 | +0.02(+0.04%) |
Jan 11, 2022 | 44.94 | 45.59 | 44.40 | 45.56 | 204,731 | +0.73(+1.62%) |
Jan 10, 2022 | 44.02 | 44.91 | 43.58 | 44.84 | 332,763 | +0.55(+1.25%) |
Jan 07, 2022 | 44.81 | 45.28 | 44.10 | 44.28 | 210,936 | -0.68(-1.51%) |
Jan 06, 2022 | 44.94 | 45.71 | 44.36 | 44.96 | 245,223 | +0.04(+0.09%) |
Jan 05, 2022 | 46.37 | 46.82 | 44.87 | 44.92 | 209,090 | -1.62(-3.48%) |
Jan 04, 2022 | 46.68 | 46.81 | 45.40 | 46.54 | 262,713 | -0.18(-0.39%) |
Jan 03, 2022 | 46.97 | 47.27 | 46.23 | 46.73 | 338,257 | -0.12(-0.25%) |
Dec 31, 2021 | 47.33 | 47.42 | 46.70 | 46.85 | 155,464 | -0.38(-0.80%) |
Dec 30, 2021 | 47.79 | 48.26 | 47.22 | 47.22 | 145,488 | -0.49(-1.02%) |
Dec 29, 2021 | 47.69 | 47.84 | 47.12 | 47.71 | 189,982 | +0.11(+0.22%) |
Dec 28, 2021 | 47.27 | 47.83 | 46.97 | 47.60 | 250,517 | +0.28(+0.59%) |
Dec 27, 2021 | 46.97 | 47.41 | 46.84 | 47.32 | 161,927 | +0.43(+0.91%) |
Dec 23, 2021 | 46.59 | 46.95 | 46.18 | 46.89 | 109,932 | +0.34(+0.73%) |
Dec 22, 2021 | 46.54 | 47.13 | 46.17 | 46.55 | 257,454 | +0.09(+0.19%) |
Dec 21, 2021 | 44.91 | 46.52 | 44.66 | 46.47 | 430,601 | +2.09(+4.70%) |
Dec 20, 2021 | 44.81 | 45.13 | 43.94 | 44.38 | 663,129 | -1.03(-2.27%) |
Dec 17, 2021 | 44.78 | 46.21 | 44.47 | 45.41 | 1,183,852 | +0.60(+1.34%) |
Dec 16, 2021 | 46.88 | 46.88 | 44.64 | 44.81 | 653,995 | -1.82(-3.91%) |
Dec 15, 2021 | 45.43 | 46.74 | 44.99 | 46.63 | 414,064 | +1.44(+3.18%) |
Dec 14, 2021 | 45.45 | 45.75 | 44.82 | 45.20 | 460,722 | -0.49(-1.06%) |
Dec 13, 2021 | 46.86 | 46.86 | 45.48 | 45.68 | 226,686 | -1.35(-2.87%) |
Dec 10, 2021 | 47.56 | 47.95 | 46.74 | 47.03 | 404,145 | -0.06(-0.12%) |
Dec 09, 2021 | 46.52 | 47.40 | 46.40 | 47.09 | 320,756 | +0.46(+0.98%) |
Dec 08, 2021 | 47.25 | 47.25 | 46.15 | 46.63 | 317,315 | -0.55(-1.17%) |
Dec 07, 2021 | 47.74 | 48.08 | 47.07 | 47.19 | 325,098 | +0.16(+0.35%) |
Dec 06, 2021 | 47.71 | 47.71 | 46.64 | 47.02 | 383,625 | -0.43(-0.90%) |
Dec 03, 2021 | 47.68 | 48.15 | 46.74 | 47.45 | 255,059 | -0.26(-0.55%) |
Dec 02, 2021 | 47.05 | 47.71 | 46.77 | 47.71 | 272,355 | +0.73(+1.55%) |