Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 46.88 | 47.28 | 46.67 | 47.17 | 1,407,404 | -0.54(-1.13%) |
Feb 25, 2022 | 47.04 | 47.80 | 47.38 | 47.71 | 2,026,773 | +1.64(+3.55%) |
Feb 24, 2022 | 45.29 | 46.20 | 44.84 | 46.08 | 4,569,633 | -1.16(-2.46%) |
Feb 23, 2022 | 47.82 | 47.86 | 47.13 | 47.24 | 2,058,546 | +0.40(+0.84%) |
Feb 22, 2022 | 46.63 | 47.00 | 46.51 | 46.84 | 1,021,122 | -0.38(-0.80%) |
Feb 18, 2022 | 47.22 | 0 | -0.33(-0.70%) | |||
Feb 17, 2022 | 47.47 | 47.83 | 47.21 | 47.55 | 1,407,329 | -0.59(-1.23%) |
Feb 16, 2022 | 47.65 | 48.38 | 47.65 | 48.15 | 1,977,039 | +0.46(+0.96%) |
Feb 15, 2022 | 47.46 | 47.93 | 47.44 | 47.69 | 2,101,423 | +0.69(+1.47%) |
Feb 14, 2022 | 47.26 | 47.34 | 46.70 | 46.99 | 1,383,224 | -0.44(-0.93%) |
Feb 11, 2022 | 47.99 | 48.35 | 47.39 | 47.44 | 4,099,825 | -0.17(-0.36%) |
Feb 10, 2022 | 47.59 | 48.12 | 47.48 | 47.61 | 3,537,873 | -0.65(-1.34%) |
Feb 09, 2022 | 47.98 | 48.26 | 47.95 | 48.25 | 1,488,057 | +0.04(+0.07%) |
Feb 08, 2022 | 48.19 | 48.51 | 47.86 | 48.22 | 1,999,586 | +0.50(+1.06%) |
Feb 07, 2022 | 47.44 | 48.12 | 47.41 | 47.71 | 3,603,779 | +0.87(+1.86%) |
Feb 04, 2022 | 45.77 | 46.96 | 45.72 | 46.84 | 3,214,517 | -0.34(-0.72%) |
Feb 03, 2022 | 46.90 | 47.25 | 47.18 | 1,658,292 | -0.07(-0.15%) | |
Feb 02, 2022 | 46.91 | 47.36 | 46.70 | 47.26 | 1,288,888 | +0.82(+1.76%) |
Feb 01, 2022 | 46.35 | 46.46 | 46.12 | 46.44 | 1,372,148 | -0.33(-0.71%) |
Jan 31, 2022 | 46.56 | 46.93 | 46.77 | 1,731,961 | -0.67(-1.40%) | |
Jan 28, 2022 | 47.05 | 47.48 | 46.94 | 47.44 | 1,455,371 | -0.11(-0.23%) |
Jan 27, 2022 | 46.98 | 47.70 | 46.96 | 47.54 | 2,722,418 | +1.39(+3.00%) |
Jan 26, 2022 | 46.71 | 46.77 | 46.00 | 46.16 | 3,051,731 | -0.07(-0.16%) |
Jan 25, 2022 | 45.78 | 46.56 | 45.37 | 46.23 | 1,570,095 | +0.50(+1.10%) |
Jan 24, 2022 | 45.74 | 45.82 | 44.89 | 45.73 | 2,373,245 | -0.36(-0.78%) |
Jan 21, 2022 | 46.83 | 46.99 | 45.97 | 46.09 | 1,730,108 | -0.76(-1.63%) |
Jan 20, 2022 | 47.08 | 47.57 | 46.84 | 46.85 | 2,328,611 | +0.01(+0.02%) |
Jan 19, 2022 | 46.58 | 46.98 | 46.56 | 46.84 | 1,209,747 | -0.08(-0.17%) |
Jan 18, 2022 | 47.29 | 47.32 | 46.54 | 46.92 | 1,801,811 | +0.22(+0.46%) |
Jan 14, 2022 | 46.71 | 0 | +1.08(+2.37%) | |||
Jan 13, 2022 | 45.88 | 45.97 | 45.56 | 45.63 | 1,303,152 | -0.70(-1.51%) |
Jan 12, 2022 | 46.23 | 46.48 | 46.05 | 46.33 | 1,693,123 | +0.09(+0.19%) |
Jan 11, 2022 | 45.80 | 46.24 | 45.69 | 46.24 | 1,631,926 | -0.08(-0.17%) |
Jan 10, 2022 | 45.17 | 46.32 | 45.08 | 46.32 | 2,096,091 | +1.18(+2.61%) |
Jan 07, 2022 | 45.13 | 45.56 | 45.01 | 45.14 | 1,884,986 | +0.53(+1.19%) |
Jan 06, 2022 | 45.20 | 45.20 | 44.60 | 44.61 | 1,008,568 | -0.11(-0.24%) |
Jan 05, 2022 | 45.08 | 45.25 | 44.67 | 44.72 | 1,322,573 | +0.01(+0.02%) |
Jan 04, 2022 | 44.64 | 44.90 | 44.54 | 44.71 | 1,456,534 | -0.88(-1.93%) |
Jan 03, 2022 | 45.58 | 45.70 | 45.06 | 45.59 | 1,071,114 | +0.53(+1.18%) |
Dec 31, 2021 | 45.35 | 45.44 | 45.06 | 45.06 | 740,518 | -0.29(-0.63%) |
Dec 30, 2021 | 45.44 | 45.56 | 45.21 | 45.35 | 763,868 | -0.05(-0.12%) |
Dec 29, 2021 | 45.26 | 45.43 | 45.20 | 45.40 | 902,061 | +0.26(+0.58%) |
Dec 28, 2021 | 45.25 | 45.35 | 45.04 | 45.14 | 1,006,563 | -0.28(-0.61%) |
Dec 27, 2021 | 45.12 | 45.47 | 45.05 | 45.42 | 955,727 | +0.60(+1.34%) |
Dec 23, 2021 | 44.71 | 44.93 | 44.68 | 44.82 | 1,364,383 | +0.09(+0.20%) |
Dec 22, 2021 | 44.31 | 44.81 | 44.22 | 44.73 | 620,158 | +0.15(+0.34%) |
Dec 21, 2021 | 44.38 | 44.67 | 44.24 | 44.58 | 1,371,227 | +0.53(+1.20%) |
Dec 20, 2021 | 44.13 | 44.22 | 43.91 | 44.04 | 1,352,749 | +0.08(+0.18%) |
Dec 17, 2021 | 44.35 | 44.41 | 43.73 | 43.96 | 1,738,640 | -0.37(-0.83%) |
Dec 16, 2021 | 44.14 | 44.62 | 44.07 | 44.33 | 2,794,171 | -0.01(-0.02%) |
Dec 15, 2021 | 43.55 | 44.44 | 43.44 | 44.34 | 5,092,586 | +1.12(+2.60%) |
Dec 14, 2021 | 43.51 | 43.68 | 43.22 | 43.22 | 2,158,339 | -0.65(-1.48%) |
Dec 13, 2021 | 43.73 | 44.13 | 43.70 | 43.86 | 1,642,836 | -0.27(-0.61%) |
Dec 10, 2021 | 43.89 | 44.16 | 43.63 | 44.13 | 4,714,309 | +1.58(+3.72%) |
Dec 09, 2021 | 42.99 | 42.99 | 42.47 | 42.55 | 1,147,068 | -0.61(-1.42%) |
Dec 08, 2021 | 43.31 | 43.35 | 43.02 | 43.16 | 1,087,159 | +0.07(+0.17%) |
Dec 07, 2021 | 42.67 | 43.17 | 42.61 | 43.09 | 1,578,414 | +0.31(+0.74%) |
Dec 06, 2021 | 42.75 | 42.99 | 42.65 | 42.78 | 1,376,324 | +0.44(+1.04%) |
Dec 03, 2021 | 42.67 | 42.75 | 42.21 | 42.34 | 2,271,708 | -0.56(-1.30%) |
Dec 02, 2021 | 43.13 | 43.18 | 42.71 | 42.89 | 1,882,443 | -0.33(-0.77%) |