Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.98 | 43.20 | 42.84 | 43.13 | 25,038 | -0.31(-0.72%) |
Feb 25, 2022 | 42.35 | 43.44 | 42.71 | 43.44 | 32,427 | +1.17(+2.78%) |
Feb 24, 2022 | 39.85 | 42.28 | 39.85 | 42.27 | 35,652 | +1.52(+3.73%) |
Feb 23, 2022 | 41.78 | 41.78 | 40.75 | 40.75 | 51,423 | -0.76(-1.83%) |
Feb 22, 2022 | 41.61 | 42.08 | 41.32 | 41.51 | 36,369 | -0.38(-0.91%) |
Feb 18, 2022 | 41.89 | 0 | -0.39(-0.93%) | |||
Feb 17, 2022 | 42.85 | 42.92 | 42.27 | 42.29 | 32,757 | -0.89(-2.06%) |
Feb 16, 2022 | 43.21 | 43.35 | 42.56 | 43.18 | 48,630 | -0.53(-1.20%) |
Feb 15, 2022 | 43.81 | 44.02 | 43.36 | 43.70 | 53,223 | +0.31(+0.72%) |
Feb 14, 2022 | 43.70 | 43.80 | 43.14 | 43.39 | 39,276 | -0.51(-1.15%) |
Feb 11, 2022 | 44.43 | 44.88 | 43.76 | 43.90 | 34,965 | -0.70(-1.58%) |
Feb 10, 2022 | 44.17 | 45.54 | 44.17 | 44.60 | 39,075 | -0.46(-1.03%) |
Feb 09, 2022 | 44.31 | 45.07 | 44.31 | 45.06 | 109,107 | +1.14(+2.60%) |
Feb 08, 2022 | 43.31 | 43.98 | 43.12 | 43.92 | 46,404 | +0.48(+1.10%) |
Feb 07, 2022 | 43.48 | 43.71 | 43.38 | 43.44 | 39,195 | -0.07(-0.16%) |
Feb 04, 2022 | 43.34 | 43.88 | 42.94 | 43.51 | 33,870 | -0.10(-0.23%) |
Feb 03, 2022 | 43.42 | 43.85 | 43.61 | 27,471 | -0.42(-0.96%) | |
Feb 02, 2022 | 43.73 | 44.17 | 43.55 | 44.04 | 62,394 | +0.53(+1.23%) |
Feb 01, 2022 | 43.34 | 43.51 | 42.77 | 43.50 | 36,258 | +0.43(+1.01%) |
Jan 31, 2022 | 41.91 | 43.07 | 43.07 | 29,133 | +1.10(+2.61%) | |
Jan 28, 2022 | 40.62 | 42.01 | 40.35 | 41.97 | 127,071 | +1.34(+3.31%) |
Jan 27, 2022 | 41.17 | 41.42 | 40.60 | 40.63 | 53,787 | -0.57(-1.38%) |
Jan 26, 2022 | 41.93 | 42.47 | 41.06 | 41.20 | 67,593 | -0.26(-0.63%) |
Jan 25, 2022 | 41.65 | 41.81 | 41.05 | 41.46 | 73,629 | -0.87(-2.05%) |
Jan 24, 2022 | 41.06 | 42.35 | 40.15 | 42.33 | 81,405 | +0.52(+1.24%) |
Jan 21, 2022 | 42.27 | 42.55 | 41.77 | 41.81 | 49,527 | -0.77(-1.81%) |
Jan 20, 2022 | 42.97 | 43.67 | 42.49 | 42.58 | 34,329 | -0.17(-0.40%) |
Jan 19, 2022 | 43.46 | 43.69 | 42.74 | 42.75 | 49,599 | -0.40(-0.92%) |
Jan 18, 2022 | 43.71 | 43.71 | 43.10 | 43.14 | 196,332 | -1.35(-3.03%) |
Jan 14, 2022 | 44.49 | 0 | -0.23(-0.51%) | |||
Jan 13, 2022 | 45.96 | 45.96 | 44.69 | 44.72 | 33,825 | -1.27(-2.77%) |
Jan 12, 2022 | 46.26 | 46.40 | 45.84 | 45.99 | 31,320 | -0.24(-0.52%) |
Jan 11, 2022 | 45.77 | 46.23 | 45.18 | 46.23 | 70,251 | +0.47(+1.02%) |
Jan 10, 2022 | 45.03 | 45.80 | 44.76 | 45.76 | 61,434 | +0.18(+0.39%) |
Jan 07, 2022 | 46.59 | 46.60 | 45.59 | 45.59 | 58,653 | -1.14(-2.43%) |
Jan 06, 2022 | 47.11 | 47.32 | 46.51 | 46.72 | 46,986 | -0.49(-1.03%) |
Jan 05, 2022 | 48.64 | 49.01 | 47.14 | 47.21 | 69,624 | -1.61(-3.30%) |
Jan 04, 2022 | 50.26 | 50.27 | 48.46 | 48.82 | 57,492 | -1.75(-3.45%) |
Jan 03, 2022 | 51.64 | 51.64 | 50.06 | 50.57 | 47,598 | -1.08(-2.09%) |
Dec 31, 2021 | 51.39 | 52.11 | 51.39 | 51.65 | 36,762 | +0.19(+0.36%) |
Dec 30, 2021 | 51.03 | 51.96 | 51.03 | 51.46 | 242,001 | +0.34(+0.66%) |
Dec 29, 2021 | 50.82 | 51.19 | 50.79 | 51.13 | 22,638 | +0.40(+0.79%) |
Dec 28, 2021 | 51.63 | 51.72 | 50.73 | 50.73 | 50,373 | -0.81(-1.58%) |
Dec 27, 2021 | 51.51 | 51.57 | 51.10 | 51.54 | 36,687 | +0.11(+0.21%) |
Dec 23, 2021 | 51.04 | 51.57 | 51.04 | 51.43 | 25,449 | +0.40(+0.78%) |
Dec 22, 2021 | 50.06 | 51.06 | 50.06 | 51.04 | 25,101 | +1.04(+2.09%) |
Dec 21, 2021 | 49.33 | 50.28 | 49.24 | 49.99 | 29,622 | +0.98(+2.00%) |
Dec 20, 2021 | 48.91 | 49.21 | 48.32 | 49.01 | 32,379 | -0.51(-1.03%) |
Dec 17, 2021 | 48.19 | 49.77 | 47.99 | 49.52 | 30,558 | +0.98(+2.01%) |
Dec 16, 2021 | 49.83 | 49.88 | 48.33 | 48.55 | 49,548 | -0.94(-1.89%) |
Dec 15, 2021 | 48.08 | 49.56 | 47.81 | 49.48 | 40,104 | +1.39(+2.88%) |
Dec 14, 2021 | 48.78 | 48.78 | 47.65 | 48.10 | 41,247 | -1.54(-3.11%) |
Dec 13, 2021 | 48.97 | 49.64 | 48.97 | 49.64 | 33,240 | +0.58(+1.18%) |
Dec 10, 2021 | 49.79 | 49.79 | 49.06 | 49.06 | 34,554 | -0.50(-1.02%) |
Dec 09, 2021 | 50.66 | 51.04 | 49.53 | 49.57 | 27,270 | -1.25(-2.47%) |
Dec 08, 2021 | 50.07 | 50.87 | 49.74 | 50.82 | 57,159 | +0.96(+1.93%) |
Dec 07, 2021 | 48.52 | 50.19 | 48.52 | 49.86 | 21,531 | +1.93(+4.03%) |
Dec 06, 2021 | 47.96 | 48.03 | 47.02 | 47.93 | 51,825 | +0.03(+0.06%) |
Dec 03, 2021 | 49.57 | 49.57 | 47.46 | 47.90 | 46,143 | -1.59(-3.21%) |
Dec 02, 2021 | 48.83 | 49.67 | 48.45 | 49.48 | 43,419 | +0.67(+1.37%) |