Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.46 | 46.04 | 45.19 | 45.96 | 129,629 | -0.19(-0.42%) |
Feb 25, 2022 | 45.20 | 46.26 | 45.53 | 46.16 | 92,458 | +1.46(+3.27%) |
Feb 24, 2022 | 44.44 | 44.88 | 43.46 | 44.69 | 182,971 | -1.07(-2.33%) |
Feb 23, 2022 | 46.62 | 47.01 | 45.66 | 45.76 | 93,888 | -0.54(-1.16%) |
Feb 22, 2022 | 46.62 | 46.73 | 46.13 | 46.29 | 103,752 | -0.40(-0.85%) |
Feb 18, 2022 | 46.69 | 0 | +0.33(+0.72%) | |||
Feb 17, 2022 | 47.22 | 47.34 | 46.26 | 46.36 | 85,443 | -1.40(-2.93%) |
Feb 16, 2022 | 47.32 | 47.91 | 47.22 | 47.76 | 132,915 | +0.23(+0.49%) |
Feb 15, 2022 | 47.19 | 47.80 | 47.16 | 47.53 | 124,293 | +0.86(+1.85%) |
Feb 14, 2022 | 47.16 | 47.35 | 46.49 | 46.66 | 93,456 | -0.44(-0.94%) |
Feb 11, 2022 | 47.28 | 48.12 | 46.85 | 47.11 | 192,957 | -0.33(-0.70%) |
Feb 10, 2022 | 47.30 | 47.60 | 46.88 | 47.44 | 257,977 | +0.09(+0.20%) |
Feb 09, 2022 | 47.57 | 48.27 | 47.19 | 47.35 | 177,914 | -0.59(-1.23%) |
Feb 08, 2022 | 46.61 | 48.00 | 46.61 | 47.94 | 144,159 | +1.68(+3.62%) |
Feb 07, 2022 | 46.33 | 46.58 | 46.04 | 46.26 | 79,303 | -0.06(-0.14%) |
Feb 04, 2022 | 45.70 | 46.57 | 45.17 | 46.33 | 118,041 | +0.74(+1.62%) |
Feb 03, 2022 | 45.61 | 45.59 | 130,169 | -0.16(-0.34%) | ||
Feb 02, 2022 | 45.28 | 45.84 | 44.95 | 45.75 | 324,962 | +0.25(+0.55%) |
Feb 01, 2022 | 46.07 | 46.48 | 43.78 | 45.50 | 324,470 | -2.44(-5.09%) |
Jan 31, 2022 | 46.97 | 48.02 | 47.94 | 189,964 | +0.33(+0.70%) | |
Jan 28, 2022 | 47.18 | 47.77 | 46.34 | 47.61 | 140,133 | +0.30(+0.64%) |
Jan 27, 2022 | 48.34 | 49.05 | 46.89 | 47.30 | 140,405 | -0.83(-1.72%) |
Jan 26, 2022 | 48.66 | 49.37 | 47.84 | 48.13 | 196,044 | -0.26(-0.53%) |
Jan 25, 2022 | 47.99 | 48.78 | 47.26 | 48.39 | 115,659 | +0.12(+0.25%) |
Jan 24, 2022 | 46.33 | 48.47 | 46.33 | 48.27 | 184,731 | +1.16(+2.46%) |
Jan 21, 2022 | 46.49 | 48.06 | 46.49 | 47.11 | 153,538 | +0.21(+0.45%) |
Jan 20, 2022 | 48.05 | 48.70 | 46.79 | 46.90 | 80,582 | -1.27(-2.64%) |
Jan 19, 2022 | 49.22 | 49.36 | 48.17 | 48.17 | 78,238 | -1.02(-2.08%) |
Jan 18, 2022 | 49.29 | 49.68 | 48.94 | 49.19 | 98,257 | -0.46(-0.93%) |
Jan 14, 2022 | 49.65 | 0 | +0.65(+1.34%) | |||
Jan 13, 2022 | 48.81 | 49.35 | 48.68 | 49.00 | 79,106 | +0.41(+0.85%) |
Jan 12, 2022 | 49.08 | 49.37 | 48.38 | 48.59 | 94,731 | -0.36(-0.73%) |
Jan 11, 2022 | 49.48 | 49.48 | 46.99 | 48.94 | 94,766 | -0.34(-0.69%) |
Jan 10, 2022 | 49.29 | 49.71 | 48.88 | 49.29 | 112,706 | -0.01(-0.02%) |
Jan 07, 2022 | 49.01 | 49.42 | 48.68 | 49.29 | 143,974 | +0.18(+0.38%) |
Jan 06, 2022 | 47.89 | 49.15 | 46.53 | 49.11 | 131,586 | +1.49(+3.13%) |
Jan 05, 2022 | 47.78 | 48.25 | 47.36 | 47.62 | 90,625 | -0.06(-0.12%) |
Jan 04, 2022 | 47.63 | 48.36 | 47.41 | 47.67 | 81,373 | +0.46(+0.98%) |
Jan 03, 2022 | 47.03 | 47.91 | 46.67 | 47.21 | 128,329 | +0.58(+1.24%) |
Dec 31, 2021 | 46.75 | 47.09 | 46.46 | 46.63 | 44,237 | -0.15(-0.32%) |
Dec 30, 2021 | 47.24 | 47.60 | 46.71 | 46.78 | 121,658 | -0.33(-0.70%) |
Dec 29, 2021 | 46.99 | 47.32 | 46.81 | 47.11 | 75,220 | +0.13(+0.27%) |
Dec 28, 2021 | 46.73 | 47.31 | 46.42 | 46.98 | 64,281 | +0.18(+0.37%) |
Dec 27, 2021 | 46.56 | 46.95 | 46.15 | 46.81 | 51,822 | +0.35(+0.75%) |
Dec 23, 2021 | 46.13 | 46.78 | 45.50 | 46.46 | 126,898 | +0.29(+0.64%) |
Dec 22, 2021 | 45.70 | 46.16 | 45.22 | 46.16 | 127,827 | +0.48(+1.05%) |
Dec 21, 2021 | 44.82 | 45.89 | 44.75 | 45.68 | 109,882 | +1.10(+2.46%) |
Dec 20, 2021 | 44.74 | 44.95 | 43.96 | 44.59 | 265,846 | -1.03(-2.26%) |
Dec 17, 2021 | 46.36 | 46.48 | 45.27 | 45.62 | 403,457 | -0.74(-1.59%) |
Dec 16, 2021 | 46.50 | 46.86 | 46.07 | 46.36 | 177,569 | +0.45(+0.98%) |
Dec 15, 2021 | 45.71 | 46.42 | 44.88 | 45.90 | 205,525 | +0.63(+1.38%) |
Dec 14, 2021 | 44.76 | 45.96 | 44.76 | 45.28 | 247,086 | +0.66(+1.49%) |
Dec 13, 2021 | 44.79 | 45.16 | 44.23 | 44.61 | 109,018 | -0.33(-0.74%) |
Dec 10, 2021 | 44.79 | 45.04 | 44.23 | 44.95 | 186,067 | +0.55(+1.25%) |
Dec 09, 2021 | 45.36 | 45.36 | 44.36 | 44.39 | 107,736 | -0.87(-1.91%) |
Dec 08, 2021 | 46.02 | 46.07 | 44.95 | 45.26 | 90,213 | -0.63(-1.37%) |
Dec 07, 2021 | 46.37 | 46.72 | 45.41 | 45.89 | 249,071 | -0.13(-0.28%) |
Dec 06, 2021 | 45.29 | 46.36 | 44.67 | 46.01 | 207,424 | +1.51(+3.40%) |
Dec 03, 2021 | 45.77 | 45.77 | 44.21 | 44.50 | 719,729 | -0.99(-2.17%) |
Dec 02, 2021 | 44.33 | 45.74 | 43.78 | 45.49 | 95,724 | +1.59(+3.63%) |