Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.75 | 44.26 | 42.52 | 44.15 | 896,530 | +1.04(+2.41%) |
Feb 25, 2022 | 41.42 | 44.19 | 41.68 | 43.11 | 1,282,184 | +1.78(+4.31%) |
Feb 24, 2022 | 37.96 | 41.51 | 37.28 | 41.33 | 1,196,949 | +2.41(+6.19%) |
Feb 23, 2022 | 38.00 | 40.44 | 37.42 | 38.92 | 2,342,118 | +2.44(+6.69%) |
Feb 22, 2022 | 36.80 | 37.27 | 35.73 | 36.48 | 1,299,644 | -0.98(-2.62%) |
Feb 18, 2022 | 37.46 | 0 | -1.79(-4.56%) | |||
Feb 17, 2022 | 42.33 | 42.40 | 39.15 | 39.25 | 1,185,864 | -3.20(-7.54%) |
Feb 16, 2022 | 42.46 | 42.82 | 41.90 | 42.45 | 518,198 | -0.19(-0.45%) |
Feb 15, 2022 | 41.55 | 42.70 | 41.55 | 42.64 | 558,856 | +1.39(+3.37%) |
Feb 14, 2022 | 41.24 | 41.81 | 40.54 | 41.25 | 451,708 | -0.25(-0.60%) |
Feb 11, 2022 | 42.01 | 42.63 | 40.97 | 41.50 | 543,863 | -0.32(-0.77%) |
Feb 10, 2022 | 41.65 | 43.55 | 41.53 | 41.82 | 802,396 | -0.21(-0.50%) |
Feb 09, 2022 | 41.93 | 43.00 | 41.43 | 42.03 | 643,679 | +0.82(+1.99%) |
Feb 08, 2022 | 39.66 | 41.26 | 39.59 | 41.21 | 654,857 | +1.30(+3.26%) |
Feb 07, 2022 | 39.43 | 40.42 | 38.70 | 39.91 | 856,535 | +0.12(+0.30%) |
Feb 04, 2022 | 41.50 | 41.75 | 39.50 | 39.79 | 968,749 | -2.18(-5.19%) |
Feb 03, 2022 | 41.31 | 42.09 | 40.59 | 41.97 | 642,626 | +0.45(+1.08%) |
Feb 02, 2022 | 41.90 | 42.44 | 40.81 | 41.52 | 773,243 | -0.49(-1.17%) |
Feb 01, 2022 | 42.09 | 42.62 | 40.72 | 42.01 | 976,229 | -0.08(-0.19%) |
Jan 31, 2022 | 42.99 | 42.09 | 902,936 | -1.21(-2.79%) | ||
Jan 28, 2022 | 42.19 | 43.31 | 41.45 | 43.30 | 507,757 | +1.05(+2.49%) |
Jan 27, 2022 | 41.53 | 42.73 | 41.28 | 42.25 | 495,507 | +0.27(+0.64%) |
Jan 26, 2022 | 42.24 | 43.15 | 41.32 | 41.98 | 473,393 | +0.07(+0.17%) |
Jan 25, 2022 | 44.57 | 44.83 | 41.61 | 41.91 | 1,151,628 | -3.19(-7.07%) |
Jan 24, 2022 | 42.96 | 45.33 | 42.63 | 45.10 | 1,123,399 | +1.27(+2.90%) |
Jan 21, 2022 | 45.36 | 45.88 | 42.64 | 43.83 | 1,109,966 | -1.80(-3.94%) |
Jan 20, 2022 | 45.40 | 47.45 | 45.02 | 45.63 | 1,167,255 | +0.31(+0.68%) |
Jan 19, 2022 | 43.99 | 46.23 | 43.62 | 45.32 | 743,696 | +1.35(+3.07%) |
Jan 18, 2022 | 43.52 | 44.47 | 42.60 | 43.97 | 655,073 | -0.27(-0.61%) |
Jan 14, 2022 | 44.24 | 0 | -1.76(-3.83%) | |||
Jan 13, 2022 | 47.34 | 47.84 | 45.72 | 46.00 | 651,912 | -1.33(-2.81%) |
Jan 12, 2022 | 47.67 | 49.11 | 46.50 | 47.33 | 973,005 | -0.38(-0.80%) |
Jan 11, 2022 | 46.79 | 47.88 | 45.41 | 47.71 | 1,044,679 | +2.36(+5.20%) |
Jan 10, 2022 | 42.50 | 46.59 | 39.86 | 45.35 | 3,093,610 | +0.27(+0.60%) |
Jan 07, 2022 | 44.10 | 45.57 | 43.99 | 45.08 | 644,754 | +1.16(+2.64%) |
Jan 06, 2022 | 45.68 | 46.02 | 43.91 | 43.92 | 523,841 | -1.86(-4.06%) |
Jan 05, 2022 | 44.19 | 46.47 | 44.19 | 45.78 | 881,204 | +1.58(+3.57%) |
Jan 04, 2022 | 44.37 | 46.42 | 43.60 | 44.20 | 639,640 | -0.23(-0.52%) |
Jan 03, 2022 | 43.36 | 44.67 | 43.21 | 44.43 | 526,891 | +0.93(+2.14%) |
Dec 31, 2021 | 43.53 | 44.16 | 43.12 | 43.50 | 493,956 | -0.03(-0.07%) |
Dec 30, 2021 | 43.62 | 44.32 | 43.52 | 43.53 | 307,068 | -0.07(-0.16%) |
Dec 29, 2021 | 44.08 | 44.20 | 42.87 | 43.60 | 354,691 | -0.38(-0.86%) |
Dec 28, 2021 | 43.70 | 44.84 | 43.65 | 43.98 | 508,913 | -0.06(-0.14%) |
Dec 27, 2021 | 43.95 | 44.26 | 43.21 | 44.04 | 520,634 | +0.39(+0.89%) |
Dec 23, 2021 | 44.09 | 44.39 | 43.60 | 43.65 | 301,188 | -0.49(-1.11%) |
Dec 22, 2021 | 42.85 | 44.35 | 42.10 | 44.14 | 620,788 | +1.26(+2.94%) |
Dec 21, 2021 | 42.41 | 43.25 | 41.97 | 42.88 | 530,509 | +0.62(+1.47%) |
Dec 20, 2021 | 42.95 | 43.05 | 40.18 | 42.26 | 877,695 | -0.06(-0.14%) |
Dec 17, 2021 | 41.31 | 43.15 | 41.04 | 42.32 | 2,310,078 | +2.23(+5.56%) |
Dec 16, 2021 | 40.73 | 41.08 | 39.99 | 40.09 | 520,847 | -0.72(-1.76%) |
Dec 15, 2021 | 39.80 | 40.86 | 39.40 | 40.81 | 701,866 | +1.20(+3.03%) |
Dec 14, 2021 | 40.08 | 40.81 | 39.19 | 39.61 | 505,617 | -0.72(-1.78%) |
Dec 13, 2021 | 41.07 | 41.40 | 40.20 | 40.33 | 449,145 | -0.76(-1.85%) |
Dec 10, 2021 | 41.69 | 42.44 | 40.90 | 41.09 | 515,936 | -0.29(-0.70%) |
Dec 09, 2021 | 40.92 | 41.94 | 40.78 | 41.38 | 462,387 | +0.00(+0.00%) |
Dec 08, 2021 | 41.40 | 42.08 | 40.82 | 41.38 | 544,050 | +0.14(+0.34%) |
Dec 07, 2021 | 41.63 | 42.06 | 40.75 | 41.24 | 424,515 | +0.44(+1.08%) |
Dec 06, 2021 | 40.75 | 41.64 | 39.72 | 40.80 | 387,506 | +0.29(+0.72%) |
Dec 03, 2021 | 40.08 | 40.63 | 39.36 | 40.51 | 449,093 | +0.23(+0.57%) |
Dec 02, 2021 | 39.22 | 40.88 | 38.63 | 40.28 | 593,782 | +1.07(+2.73%) |