Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 48.94 | 50.20 | 48.94 | 50.19 | 216,800 | +0.33(+0.66%) |
Feb 25, 2022 | 48.26 | 49.93 | 48.95 | 49.86 | 177,909 | +1.76(+3.66%) |
Feb 24, 2022 | 48.46 | 48.46 | 47.36 | 48.10 | 289,649 | -1.05(-2.14%) |
Feb 23, 2022 | 49.86 | 50.29 | 49.08 | 49.14 | 249,643 | -0.76(-1.52%) |
Feb 22, 2022 | 50.18 | 50.49 | 49.41 | 49.90 | 263,145 | -0.28(-0.56%) |
Feb 18, 2022 | 50.19 | 0 | +1.41(+2.90%) | |||
Feb 17, 2022 | 48.45 | 49.00 | 47.91 | 48.77 | 221,703 | +0.02(+0.04%) |
Feb 16, 2022 | 47.68 | 49.33 | 47.20 | 48.75 | 251,291 | +0.54(+1.12%) |
Feb 15, 2022 | 48.00 | 48.41 | 47.81 | 48.21 | 181,372 | +0.39(+0.82%) |
Feb 14, 2022 | 47.82 | 48.46 | 47.27 | 47.82 | 203,371 | -0.17(-0.36%) |
Feb 11, 2022 | 47.43 | 48.50 | 47.43 | 48.00 | 146,644 | +0.39(+0.82%) |
Feb 10, 2022 | 48.12 | 48.46 | 47.38 | 47.60 | 158,612 | -0.74(-1.53%) |
Feb 09, 2022 | 48.70 | 49.04 | 48.28 | 48.34 | 162,971 | -0.44(-0.90%) |
Feb 08, 2022 | 48.52 | 49.14 | 48.34 | 48.78 | 117,544 | +0.35(+0.72%) |
Feb 07, 2022 | 48.21 | 48.75 | 47.58 | 48.43 | 135,991 | +0.47(+0.97%) |
Feb 04, 2022 | 48.36 | 48.38 | 47.54 | 47.97 | 171,534 | -0.37(-0.76%) |
Feb 03, 2022 | 48.38 | 48.33 | 198,135 | +0.21(+0.44%) | ||
Feb 02, 2022 | 47.86 | 48.40 | 47.33 | 48.12 | 467,242 | +0.15(+0.30%) |
Feb 01, 2022 | 49.59 | 49.59 | 47.45 | 47.98 | 595,093 | -1.90(-3.81%) |
Jan 31, 2022 | 49.35 | 49.98 | 48.79 | 49.87 | 357,791 | +0.21(+0.42%) |
Jan 28, 2022 | 48.73 | 49.66 | 48.73 | 49.66 | 241,685 | +0.41(+0.83%) |
Jan 27, 2022 | 49.72 | 50.48 | 48.94 | 49.25 | 243,795 | -0.24(-0.48%) |
Jan 26, 2022 | 50.00 | 50.19 | 49.19 | 49.49 | 264,711 | -0.23(-0.46%) |
Jan 25, 2022 | 49.21 | 50.07 | 48.37 | 49.72 | 259,751 | +0.13(+0.26%) |
Jan 24, 2022 | 47.45 | 49.73 | 47.19 | 49.59 | 479,752 | +2.06(+4.34%) |
Jan 21, 2022 | 47.63 | 47.96 | 47.33 | 47.53 | 396,207 | -0.24(-0.50%) |
Jan 20, 2022 | 48.88 | 49.27 | 47.69 | 47.77 | 311,059 | -0.91(-1.87%) |
Jan 19, 2022 | 50.08 | 50.15 | 48.64 | 48.68 | 324,390 | -1.04(-2.09%) |
Jan 18, 2022 | 50.34 | 50.36 | 49.22 | 49.72 | 228,794 | -0.62(-1.23%) |
Jan 14, 2022 | 50.34 | 0 | -0.13(-0.25%) | |||
Jan 13, 2022 | 50.32 | 51.21 | 50.19 | 50.47 | 324,495 | +0.15(+0.29%) |
Jan 12, 2022 | 50.69 | 50.87 | 50.19 | 50.32 | 227,788 | -0.48(-0.95%) |
Jan 11, 2022 | 50.66 | 50.87 | 49.90 | 50.81 | 189,616 | +0.33(+0.65%) |
Jan 10, 2022 | 51.70 | 51.96 | 50.06 | 50.48 | 302,683 | -0.87(-1.69%) |
Jan 07, 2022 | 50.45 | 51.36 | 49.96 | 51.34 | 251,601 | +1.09(+2.16%) |
Jan 06, 2022 | 49.66 | 50.38 | 49.26 | 50.26 | 198,125 | +1.10(+2.25%) |
Jan 05, 2022 | 49.58 | 50.17 | 49.02 | 49.15 | 350,457 | -0.20(-0.41%) |
Jan 04, 2022 | 48.93 | 49.92 | 48.93 | 49.35 | 260,935 | +0.74(+1.52%) |
Jan 03, 2022 | 48.65 | 48.99 | 48.41 | 48.62 | 219,720 | +0.20(+0.41%) |
Dec 31, 2021 | 48.45 | 49.04 | 48.22 | 48.41 | 211,866 | +0.15(+0.30%) |
Dec 30, 2021 | 48.31 | 48.83 | 48.10 | 48.27 | 231,983 | +0.14(+0.28%) |
Dec 29, 2021 | 47.78 | 48.17 | 47.56 | 48.13 | 350,216 | +0.47(+0.98%) |
Dec 28, 2021 | 47.47 | 48.06 | 47.47 | 47.67 | 132,375 | +0.13(+0.27%) |
Dec 27, 2021 | 46.67 | 47.56 | 46.37 | 47.54 | 168,423 | +0.83(+1.78%) |
Dec 23, 2021 | 47.06 | 47.17 | 46.71 | 46.71 | 129,517 | -0.05(-0.10%) |
Dec 22, 2021 | 46.32 | 46.89 | 45.96 | 46.75 | 276,320 | +0.38(+0.83%) |
Dec 21, 2021 | 46.90 | 47.43 | 46.31 | 46.37 | 183,946 | -0.41(-0.88%) |
Dec 20, 2021 | 46.99 | 47.19 | 46.01 | 46.78 | 296,343 | -0.40(-0.85%) |
Dec 17, 2021 | 48.28 | 48.36 | 47.05 | 47.18 | 790,781 | -1.12(-2.32%) |
Dec 16, 2021 | 48.28 | 49.15 | 48.22 | 48.31 | 191,722 | +0.16(+0.34%) |
Dec 15, 2021 | 48.02 | 48.34 | 47.33 | 48.14 | 214,963 | +0.16(+0.33%) |
Dec 14, 2021 | 47.03 | 48.39 | 47.03 | 47.98 | 313,526 | +0.86(+1.82%) |
Dec 13, 2021 | 47.15 | 47.58 | 46.73 | 47.12 | 233,752 | -0.13(-0.27%) |
Dec 10, 2021 | 47.38 | 47.64 | 47.06 | 47.25 | 127,971 | +0.00(+0.00%) |
Dec 09, 2021 | 46.73 | 47.46 | 46.59 | 47.25 | 151,483 | +0.18(+0.38%) |
Dec 08, 2021 | 46.71 | 47.17 | 46.62 | 47.07 | 159,865 | +0.43(+0.93%) |
Dec 07, 2021 | 47.02 | 47.26 | 46.51 | 46.64 | 163,538 | -0.17(-0.37%) |
Dec 06, 2021 | 46.50 | 47.57 | 46.50 | 46.81 | 262,332 | +0.55(+1.19%) |
Dec 03, 2021 | 46.76 | 47.00 | 45.80 | 46.26 | 164,926 | -0.50(-1.06%) |
Dec 02, 2021 | 46.48 | 47.44 | 46.37 | 46.76 | 164,363 | +0.45(+0.97%) |