Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.62 | 43.48 | 42.21 | 42.94 | 247,171 | -0.32(-0.74%) |
Feb 25, 2022 | 42.72 | 43.26 | 42.40 | 43.26 | 169,035 | +0.65(+1.53%) |
Feb 24, 2022 | 38.97 | 42.68 | 38.97 | 42.60 | 185,374 | +1.93(+4.74%) |
Feb 23, 2022 | 42.24 | 42.67 | 40.61 | 40.68 | 132,085 | -1.08(-2.58%) |
Feb 22, 2022 | 41.79 | 42.90 | 41.22 | 41.76 | 144,050 | -0.60(-1.43%) |
Feb 18, 2022 | 42.36 | 0 | -0.69(-1.60%) | |||
Feb 17, 2022 | 44.19 | 44.20 | 43.01 | 43.05 | 93,450 | -1.69(-3.78%) |
Feb 16, 2022 | 44.13 | 44.80 | 43.60 | 44.74 | 61,094 | +0.21(+0.47%) |
Feb 15, 2022 | 43.05 | 44.54 | 43.05 | 44.53 | 83,844 | +2.53(+6.02%) |
Feb 14, 2022 | 41.95 | 42.98 | 41.49 | 42.01 | 166,488 | +0.10(+0.24%) |
Feb 11, 2022 | 44.13 | 44.49 | 41.59 | 41.91 | 124,780 | -2.20(-4.98%) |
Feb 10, 2022 | 44.39 | 45.58 | 43.89 | 44.10 | 104,761 | -1.45(-3.18%) |
Feb 09, 2022 | 44.70 | 45.57 | 44.14 | 45.55 | 105,861 | +1.59(+3.61%) |
Feb 08, 2022 | 42.58 | 44.02 | 42.58 | 43.96 | 123,449 | +1.23(+2.88%) |
Feb 07, 2022 | 42.97 | 43.57 | 42.64 | 42.73 | 100,441 | -0.01(-0.03%) |
Feb 04, 2022 | 42.33 | 43.08 | 41.71 | 42.75 | 106,570 | +0.43(+1.01%) |
Feb 03, 2022 | 43.35 | 42.20 | 42.32 | 220,171 | -2.12(-4.77%) | |
Feb 02, 2022 | 44.35 | 44.80 | 43.63 | 44.44 | 513,201 | +0.82(+1.88%) |
Feb 01, 2022 | 43.68 | 43.68 | 42.48 | 43.62 | 163,793 | +0.37(+0.86%) |
Jan 31, 2022 | 40.84 | 43.27 | 43.24 | 207,930 | +2.56(+6.29%) | |
Jan 28, 2022 | 39.74 | 40.71 | 38.62 | 40.68 | 253,701 | +0.94(+2.37%) |
Jan 27, 2022 | 42.18 | 42.18 | 39.66 | 39.74 | 518,003 | -2.03(-4.86%) |
Jan 26, 2022 | 42.54 | 43.61 | 41.47 | 41.77 | 351,286 | +0.59(+1.44%) |
Jan 25, 2022 | 41.65 | 41.95 | 40.84 | 41.18 | 226,606 | -1.63(-3.81%) |
Jan 24, 2022 | 41.15 | 42.83 | 39.80 | 42.81 | 600,037 | +0.74(+1.75%) |
Jan 21, 2022 | 42.49 | 43.85 | 42.00 | 42.07 | 533,835 | -0.81(-1.90%) |
Jan 20, 2022 | 44.56 | 45.13 | 42.86 | 42.89 | 179,147 | -1.35(-3.05%) |
Jan 19, 2022 | 46.18 | 46.54 | 44.17 | 44.24 | 390,867 | -1.47(-3.22%) |
Jan 18, 2022 | 47.43 | 47.53 | 45.62 | 45.71 | 212,995 | -2.47(-5.13%) |
Jan 14, 2022 | 48.18 | 0 | +1.24(+2.64%) | |||
Jan 13, 2022 | 49.00 | 49.32 | 46.78 | 46.94 | 116,492 | -1.30(-2.69%) |
Jan 12, 2022 | 48.49 | 48.82 | 47.71 | 48.24 | 137,742 | +0.32(+0.66%) |
Jan 11, 2022 | 47.22 | 48.07 | 46.79 | 47.92 | 168,225 | +0.75(+1.59%) |
Jan 10, 2022 | 46.51 | 47.21 | 45.47 | 47.17 | 233,233 | -0.01(-0.01%) |
Jan 07, 2022 | 49.02 | 49.16 | 47.11 | 47.18 | 143,999 | -1.79(-3.65%) |
Jan 06, 2022 | 48.46 | 49.22 | 47.91 | 48.96 | 318,842 | +0.37(+0.76%) |
Jan 05, 2022 | 50.56 | 50.78 | 48.56 | 48.60 | 306,928 | -2.21(-4.36%) |
Jan 04, 2022 | 51.75 | 51.86 | 49.71 | 50.81 | 285,160 | -0.64(-1.24%) |
Jan 03, 2022 | 51.00 | 51.63 | 50.67 | 51.45 | 151,962 | +0.80(+1.58%) |
Dec 31, 2021 | 50.53 | 50.85 | 50.52 | 50.64 | 74,659 | +0.21(+0.41%) |
Dec 30, 2021 | 50.88 | 51.11 | 50.39 | 50.44 | 85,463 | -0.43(-0.84%) |
Dec 29, 2021 | 50.69 | 51.02 | 50.55 | 50.86 | 72,483 | +0.28(+0.55%) |
Dec 28, 2021 | 51.60 | 51.60 | 50.28 | 50.59 | 129,827 | -0.69(-1.34%) |
Dec 27, 2021 | 49.76 | 51.31 | 49.76 | 51.27 | 167,683 | +1.79(+3.62%) |
Dec 23, 2021 | 48.99 | 49.64 | 48.99 | 49.48 | 138,200 | +0.67(+1.36%) |
Dec 22, 2021 | 48.37 | 48.82 | 47.78 | 48.82 | 65,168 | +0.43(+0.88%) |
Dec 21, 2021 | 47.81 | 48.43 | 47.21 | 48.39 | 113,367 | +1.57(+3.35%) |
Dec 20, 2021 | 46.52 | 47.03 | 46.13 | 46.82 | 133,922 | -0.50(-1.06%) |
Dec 17, 2021 | 46.71 | 47.90 | 46.47 | 47.32 | 117,371 | +0.13(+0.27%) |
Dec 16, 2021 | 49.94 | 49.96 | 46.88 | 47.20 | 176,344 | -2.33(-4.71%) |
Dec 15, 2021 | 48.03 | 49.56 | 47.12 | 49.53 | 111,016 | +1.77(+3.70%) |
Dec 14, 2021 | 47.68 | 47.90 | 47.16 | 47.77 | 135,514 | -0.40(-0.83%) |
Dec 13, 2021 | 49.90 | 49.90 | 48.11 | 48.16 | 159,411 | -1.50(-3.03%) |
Dec 10, 2021 | 50.51 | 50.51 | 49.18 | 49.67 | 79,589 | +0.10(+0.20%) |
Dec 09, 2021 | 50.70 | 51.23 | 49.51 | 49.57 | 124,819 | -1.42(-2.78%) |
Dec 08, 2021 | 51.10 | 51.10 | 50.34 | 50.99 | 117,863 | -0.01(-0.02%) |
Dec 07, 2021 | 49.46 | 51.07 | 49.46 | 51.00 | 135,993 | +2.71(+5.61%) |
Dec 06, 2021 | 48.56 | 48.56 | 46.80 | 48.29 | 122,869 | -0.25(-0.52%) |
Dec 03, 2021 | 49.61 | 49.95 | 47.82 | 48.54 | 131,614 | -0.56(-1.14%) |
Dec 02, 2021 | 48.88 | 49.53 | 48.10 | 49.10 | 99,914 | -0.03(-0.06%) |