Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.07 | 46.43 | 44.48 | 46.29 | 186,857 | +0.97(+2.13%) |
Feb 25, 2022 | 42.61 | 45.83 | 44.40 | 45.32 | 101,991 | +0.59(+1.33%) |
Feb 24, 2022 | 41.72 | 44.82 | 41.66 | 44.73 | 210,399 | +2.07(+4.85%) |
Feb 23, 2022 | 42.64 | 42.97 | 42.20 | 42.66 | 119,985 | +0.37(+0.88%) |
Feb 22, 2022 | 40.85 | 42.73 | 40.85 | 42.29 | 110,133 | +1.07(+2.60%) |
Feb 18, 2022 | 41.22 | 0 | -0.12(-0.28%) | |||
Feb 17, 2022 | 42.42 | 42.74 | 41.23 | 41.34 | 50,845 | -1.53(-3.57%) |
Feb 16, 2022 | 42.04 | 42.89 | 41.43 | 42.87 | 49,519 | +0.58(+1.36%) |
Feb 15, 2022 | 42.28 | 43.01 | 42.03 | 42.29 | 73,978 | +0.47(+1.12%) |
Feb 14, 2022 | 41.94 | 42.55 | 41.46 | 41.82 | 75,594 | -0.01(-0.02%) |
Feb 11, 2022 | 41.08 | 41.94 | 40.98 | 41.83 | 109,425 | +0.76(+1.85%) |
Feb 10, 2022 | 40.99 | 42.01 | 40.81 | 41.07 | 58,752 | -0.74(-1.77%) |
Feb 09, 2022 | 42.63 | 44.54 | 41.56 | 41.81 | 78,912 | -0.55(-1.29%) |
Feb 08, 2022 | 40.89 | 42.62 | 40.89 | 42.36 | 66,124 | +1.46(+3.58%) |
Feb 07, 2022 | 40.93 | 41.73 | 40.57 | 40.90 | 72,691 | -0.11(-0.26%) |
Feb 04, 2022 | 40.16 | 41.25 | 39.55 | 41.00 | 108,727 | +0.81(+2.01%) |
Feb 03, 2022 | 40.76 | 41.12 | 39.97 | 40.19 | 88,387 | -0.89(-2.16%) |
Feb 02, 2022 | 41.59 | 41.59 | 40.60 | 41.08 | 91,386 | -0.50(-1.20%) |
Feb 01, 2022 | 41.05 | 41.68 | 40.12 | 41.58 | 103,965 | +0.32(+0.78%) |
Jan 31, 2022 | 39.92 | 41.26 | 141,396 | +1.27(+3.17%) | ||
Jan 28, 2022 | 39.67 | 40.16 | 38.50 | 39.99 | 128,071 | +0.52(+1.31%) |
Jan 27, 2022 | 41.01 | 41.36 | 39.41 | 39.47 | 68,926 | -1.46(-3.57%) |
Jan 26, 2022 | 42.35 | 43.07 | 40.75 | 40.94 | 57,888 | -0.83(-1.98%) |
Jan 25, 2022 | 42.54 | 42.54 | 40.98 | 41.76 | 80,930 | -1.32(-3.06%) |
Jan 24, 2022 | 42.28 | 43.31 | 40.64 | 43.08 | 118,145 | +0.33(+0.78%) |
Jan 21, 2022 | 42.51 | 43.63 | 42.12 | 42.75 | 87,509 | -0.18(-0.41%) |
Jan 20, 2022 | 42.65 | 44.08 | 42.57 | 42.92 | 80,168 | +0.63(+1.50%) |
Jan 19, 2022 | 43.82 | 43.82 | 41.96 | 42.29 | 95,168 | -1.37(-3.15%) |
Jan 18, 2022 | 44.20 | 44.26 | 43.10 | 43.67 | 91,858 | -0.98(-2.21%) |
Jan 14, 2022 | 44.65 | 0 | -0.81(-1.78%) | |||
Jan 13, 2022 | 46.11 | 46.48 | 45.27 | 45.46 | 58,106 | -0.29(-0.64%) |
Jan 12, 2022 | 46.75 | 46.89 | 45.51 | 45.75 | 49,551 | -0.89(-1.90%) |
Jan 11, 2022 | 46.16 | 47.05 | 45.69 | 46.64 | 68,202 | +0.55(+1.18%) |
Jan 10, 2022 | 45.51 | 46.29 | 44.41 | 46.09 | 52,913 | +0.50(+1.09%) |
Jan 07, 2022 | 46.96 | 48.41 | 45.46 | 45.60 | 67,882 | -1.27(-2.70%) |
Jan 06, 2022 | 47.93 | 48.12 | 46.68 | 46.86 | 59,918 | -1.07(-2.24%) |
Jan 05, 2022 | 49.31 | 49.56 | 47.76 | 47.94 | 82,865 | -1.19(-2.42%) |
Jan 04, 2022 | 50.22 | 50.43 | 48.58 | 49.13 | 114,191 | -1.09(-2.17%) |
Jan 03, 2022 | 48.95 | 50.32 | 48.72 | 50.22 | 55,570 | +1.24(+2.53%) |
Dec 31, 2021 | 49.81 | 50.07 | 48.79 | 48.98 | 64,585 | -0.66(-1.34%) |
Dec 30, 2021 | 49.73 | 50.39 | 49.58 | 49.64 | 39,368 | -0.14(-0.27%) |
Dec 29, 2021 | 49.86 | 50.17 | 49.14 | 49.78 | 36,760 | +0.13(+0.26%) |
Dec 28, 2021 | 50.43 | 50.51 | 49.49 | 49.65 | 55,287 | -0.92(-1.81%) |
Dec 27, 2021 | 50.25 | 50.71 | 48.76 | 50.57 | 97,784 | +0.31(+0.62%) |
Dec 23, 2021 | 49.01 | 50.44 | 47.39 | 50.26 | 66,875 | +1.35(+2.75%) |
Dec 22, 2021 | 48.57 | 49.06 | 48.26 | 48.91 | 96,077 | +0.28(+0.58%) |
Dec 21, 2021 | 46.57 | 48.66 | 46.19 | 48.63 | 97,911 | +2.32(+5.01%) |
Dec 20, 2021 | 46.38 | 47.27 | 45.77 | 46.31 | 79,370 | -0.70(-1.49%) |
Dec 17, 2021 | 45.70 | 47.48 | 45.16 | 47.01 | 354,781 | +1.51(+3.32%) |
Dec 16, 2021 | 47.96 | 48.37 | 45.45 | 45.50 | 474,753 | -2.30(-4.81%) |
Dec 15, 2021 | 46.52 | 47.80 | 45.69 | 47.80 | 89,121 | +1.54(+3.33%) |
Dec 14, 2021 | 47.18 | 47.67 | 46.01 | 46.26 | 103,627 | -0.82(-1.74%) |
Dec 13, 2021 | 47.18 | 47.27 | 46.53 | 47.08 | 83,821 | -0.31(-0.66%) |
Dec 10, 2021 | 47.78 | 48.10 | 47.03 | 47.39 | 80,800 | -0.11(-0.23%) |
Dec 09, 2021 | 48.76 | 48.87 | 47.48 | 47.50 | 65,490 | -0.98(-2.03%) |
Dec 08, 2021 | 48.72 | 48.83 | 47.14 | 48.48 | 65,476 | -0.02(-0.04%) |
Dec 07, 2021 | 47.89 | 49.10 | 47.89 | 48.50 | 80,112 | +1.08(+2.28%) |
Dec 06, 2021 | 46.24 | 47.58 | 45.61 | 47.42 | 110,894 | +1.78(+3.91%) |
Dec 03, 2021 | 47.48 | 47.48 | 45.17 | 45.64 | 73,597 | -1.69(-3.56%) |
Dec 02, 2021 | 46.38 | 47.91 | 45.76 | 47.32 | 119,571 | +1.10(+2.38%) |