Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 46.43 | 47.74 | 46.32 | 47.23 | 210,522 | +0.02(+0.04%) |
Feb 25, 2022 | 45.77 | 48.01 | 47.08 | 47.21 | 248,861 | +1.57(+3.44%) |
Feb 24, 2022 | 45.85 | 46.53 | 44.22 | 45.65 | 212,177 | -1.59(-3.36%) |
Feb 23, 2022 | 47.74 | 47.98 | 47.08 | 47.23 | 223,206 | -0.23(-0.48%) |
Feb 22, 2022 | 47.33 | 48.02 | 46.90 | 47.46 | 253,088 | +0.14(+0.29%) |
Feb 18, 2022 | 47.33 | 0 | +1.17(+2.53%) | |||
Feb 17, 2022 | 46.54 | 46.66 | 45.95 | 46.16 | 204,906 | -0.71(-1.51%) |
Feb 16, 2022 | 47.11 | 48.60 | 46.77 | 46.87 | 196,257 | -0.53(-1.12%) |
Feb 15, 2022 | 46.53 | 47.79 | 46.38 | 47.40 | 168,882 | +1.40(+3.03%) |
Feb 14, 2022 | 46.58 | 47.21 | 45.61 | 46.00 | 486,690 | -0.23(-0.50%) |
Feb 11, 2022 | 46.00 | 47.78 | 45.99 | 46.23 | 195,406 | -0.17(-0.38%) |
Feb 10, 2022 | 46.84 | 47.62 | 45.79 | 46.41 | 240,153 | -0.45(-0.96%) |
Feb 09, 2022 | 47.15 | 47.46 | 46.54 | 46.86 | 290,196 | -0.26(-0.55%) |
Feb 08, 2022 | 45.11 | 47.30 | 45.11 | 47.11 | 259,835 | +2.18(+4.86%) |
Feb 07, 2022 | 44.52 | 45.56 | 44.33 | 44.93 | 223,433 | +0.59(+1.34%) |
Feb 04, 2022 | 44.37 | 44.56 | 43.47 | 44.34 | 204,684 | -0.04(-0.08%) |
Feb 03, 2022 | 44.21 | 44.37 | 111,941 | +0.16(+0.37%) | ||
Feb 02, 2022 | 44.37 | 44.44 | 43.41 | 44.21 | 148,747 | -0.36(-0.80%) |
Feb 01, 2022 | 44.43 | 44.63 | 43.85 | 44.56 | 106,890 | +0.88(+2.02%) |
Jan 28, 2022 | 44.62 | 44.62 | 42.62 | 43.68 | 338,691 | +0.64(+1.48%) |
Jan 27, 2022 | 45.28 | 45.70 | 42.63 | 43.04 | 522,497 | -1.65(-3.69%) |
Jan 26, 2022 | 47.18 | 47.73 | 44.64 | 44.69 | 272,523 | -1.98(-4.24%) |
Jan 25, 2022 | 46.48 | 47.47 | 44.51 | 46.67 | 178,433 | -1.12(-2.35%) |
Jan 24, 2022 | 46.78 | 48.13 | 46.49 | 47.79 | 328,347 | +0.56(+1.18%) |
Jan 21, 2022 | 47.31 | 48.39 | 46.93 | 47.24 | 155,832 | -0.52(-1.09%) |
Jan 20, 2022 | 49.76 | 49.76 | 47.69 | 47.75 | 204,127 | -2.13(-4.27%) |
Jan 19, 2022 | 51.40 | 51.40 | 49.61 | 49.89 | 173,732 | -1.28(-2.51%) |
Jan 18, 2022 | 51.45 | 52.31 | 50.84 | 51.17 | 195,259 | -0.44(-0.85%) |
Jan 14, 2022 | 51.61 | 0 | +0.05(+0.11%) | |||
Jan 13, 2022 | 50.93 | 51.91 | 50.74 | 51.55 | 82,166 | +0.64(+1.25%) |
Jan 12, 2022 | 50.40 | 51.19 | 50.01 | 50.92 | 288,434 | +0.56(+1.10%) |
Jan 11, 2022 | 52.08 | 52.13 | 50.17 | 50.36 | 125,287 | -1.72(-3.31%) |
Jan 10, 2022 | 51.36 | 52.26 | 51.10 | 52.08 | 237,152 | +0.78(+1.53%) |
Jan 07, 2022 | 51.02 | 51.41 | 50.47 | 51.30 | 154,030 | +0.72(+1.42%) |
Jan 06, 2022 | 49.50 | 50.58 | 49.31 | 50.58 | 108,406 | +1.62(+3.31%) |
Jan 05, 2022 | 48.42 | 49.30 | 48.42 | 48.96 | 103,435 | +0.92(+1.92%) |
Jan 04, 2022 | 47.85 | 48.92 | 47.85 | 48.04 | 149,592 | +0.51(+1.07%) |
Jan 03, 2022 | 47.79 | 48.56 | 47.12 | 47.53 | 95,693 | +0.14(+0.29%) |
Dec 31, 2021 | 47.01 | 47.50 | 46.87 | 47.39 | 66,838 | +0.35(+0.74%) |
Dec 30, 2021 | 47.28 | 47.54 | 46.78 | 47.04 | 205,338 | -0.20(-0.42%) |
Dec 29, 2021 | 47.34 | 47.58 | 47.07 | 47.24 | 64,054 | +0.01(+0.02%) |
Dec 28, 2021 | 47.45 | 48.09 | 44.81 | 47.24 | 48,980 | -0.19(-0.40%) |
Dec 27, 2021 | 46.96 | 47.47 | 46.54 | 47.43 | 44,726 | +0.58(+1.25%) |
Dec 23, 2021 | 46.66 | 47.26 | 46.66 | 46.84 | 52,196 | +0.47(+1.02%) |
Dec 22, 2021 | 45.65 | 46.42 | 45.33 | 46.37 | 80,199 | +0.62(+1.35%) |
Dec 21, 2021 | 45.14 | 46.25 | 45.14 | 45.75 | 117,431 | +1.08(+2.41%) |
Dec 20, 2021 | 44.73 | 44.85 | 43.64 | 44.67 | 135,909 | -0.67(-1.47%) |
Dec 17, 2021 | 45.74 | 46.70 | 44.24 | 45.34 | 1,282,953 | -0.20(-0.44%) |
Dec 16, 2021 | 45.80 | 46.71 | 45.09 | 45.54 | 203,328 | +0.43(+0.95%) |
Dec 15, 2021 | 45.32 | 46.43 | 44.46 | 45.11 | 314,550 | +0.05(+0.12%) |
Dec 14, 2021 | 44.62 | 45.79 | 44.58 | 45.06 | 127,738 | +0.56(+1.25%) |
Dec 13, 2021 | 44.80 | 44.98 | 44.10 | 44.50 | 113,874 | -0.26(-0.59%) |
Dec 10, 2021 | 44.72 | 44.85 | 44.10 | 44.77 | 64,069 | +0.29(+0.66%) |
Dec 09, 2021 | 44.79 | 44.96 | 44.36 | 44.47 | 81,909 | -0.50(-1.11%) |
Dec 08, 2021 | 45.50 | 45.55 | 44.78 | 44.98 | 81,428 | -0.28(-0.62%) |
Dec 07, 2021 | 45.87 | 45.87 | 45.06 | 45.26 | 158,934 | -0.25(-0.54%) |
Dec 06, 2021 | 46.00 | 46.59 | 45.41 | 45.50 | 156,357 | +0.00(+0.00%) |
Dec 03, 2021 | 46.58 | 46.96 | 45.25 | 45.50 | 101,839 | -0.87(-1.89%) |
Dec 02, 2021 | 45.14 | 46.51 | 43.93 | 46.38 | 199,748 | +1.68(+3.75%) |