Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.05 | 40.95 | 39.57 | 40.74 | 390,509 | +0.11(+0.26%) |
Feb 25, 2022 | 40.34 | 40.87 | 38.97 | 40.64 | 353,472 | +0.13(+0.31%) |
Feb 24, 2022 | 36.71 | 40.80 | 36.71 | 40.51 | 422,310 | +3.40(+9.15%) |
Feb 23, 2022 | 35.35 | 37.38 | 34.88 | 37.12 | 381,283 | +1.15(+3.20%) |
Feb 22, 2022 | 36.64 | 36.64 | 35.25 | 35.97 | 245,718 | -0.62(-1.70%) |
Feb 18, 2022 | 36.59 | 0 | +0.39(+1.09%) | |||
Feb 17, 2022 | 37.59 | 37.59 | 36.12 | 36.20 | 180,111 | -1.39(-3.70%) |
Feb 16, 2022 | 37.87 | 38.48 | 37.29 | 37.59 | 344,336 | -0.49(-1.28%) |
Feb 15, 2022 | 38.33 | 38.93 | 37.39 | 38.08 | 268,938 | +0.07(+0.18%) |
Feb 14, 2022 | 39.17 | 39.80 | 37.78 | 38.01 | 212,639 | -1.49(-3.76%) |
Feb 11, 2022 | 40.57 | 41.24 | 39.23 | 39.49 | 366,396 | -1.57(-3.83%) |
Feb 10, 2022 | 42.49 | 42.97 | 40.65 | 41.07 | 466,684 | -1.86(-4.33%) |
Feb 09, 2022 | 46.52 | 46.99 | 42.55 | 42.93 | 1,175,694 | -6.82(-13.71%) |
Feb 08, 2022 | 53.51 | 54.25 | 47.00 | 49.75 | 671,647 | -3.66(-6.86%) |
Feb 07, 2022 | 53.45 | 53.96 | 53.25 | 53.41 | 57,345 | +0.01(+0.02%) |
Feb 04, 2022 | 53.76 | 54.00 | 52.87 | 53.40 | 58,292 | -0.59(-1.08%) |
Feb 03, 2022 | 54.26 | 53.86 | 53.99 | 138,022 | -0.64(-1.18%) | |
Feb 02, 2022 | 54.05 | 54.66 | 53.57 | 54.63 | 129,272 | +0.13(+0.25%) |
Feb 01, 2022 | 54.13 | 54.62 | 53.25 | 54.49 | 130,581 | +0.04(+0.07%) |
Jan 31, 2022 | 53.72 | 54.47 | 54.46 | 124,335 | +0.15(+0.28%) | |
Jan 28, 2022 | 53.95 | 54.35 | 52.92 | 54.30 | 92,492 | +0.35(+0.64%) |
Jan 27, 2022 | 56.21 | 57.01 | 53.49 | 53.96 | 137,963 | -1.71(-3.07%) |
Jan 26, 2022 | 55.43 | 56.91 | 54.84 | 55.67 | 236,081 | +0.10(+0.17%) |
Jan 25, 2022 | 55.48 | 56.51 | 54.21 | 55.57 | 165,502 | -0.42(-0.75%) |
Jan 24, 2022 | 54.70 | 56.24 | 54.70 | 55.99 | 107,093 | +0.85(+1.55%) |
Jan 21, 2022 | 55.42 | 56.02 | 55.08 | 55.14 | 117,536 | -0.26(-0.47%) |
Jan 20, 2022 | 55.80 | 57.06 | 55.32 | 55.40 | 128,490 | -0.09(-0.16%) |
Jan 19, 2022 | 57.17 | 57.17 | 55.47 | 55.48 | 113,605 | -1.59(-2.79%) |
Jan 18, 2022 | 57.66 | 57.66 | 56.81 | 57.07 | 153,529 | -0.53(-0.92%) |
Jan 14, 2022 | 57.60 | 0 | +0.11(+0.18%) | |||
Jan 13, 2022 | 56.81 | 57.73 | 56.76 | 57.50 | 161,536 | +0.82(+1.44%) |
Jan 12, 2022 | 57.43 | 57.53 | 56.31 | 56.68 | 105,092 | -0.76(-1.32%) |
Jan 11, 2022 | 56.72 | 57.51 | 56.18 | 57.44 | 108,971 | +0.99(+1.75%) |
Jan 10, 2022 | 56.47 | 56.60 | 55.87 | 56.45 | 184,412 | +0.26(+0.46%) |
Jan 07, 2022 | 55.98 | 56.60 | 55.76 | 56.19 | 142,192 | +0.06(+0.10%) |
Jan 06, 2022 | 55.24 | 56.32 | 54.95 | 56.13 | 126,007 | +0.82(+1.49%) |
Jan 05, 2022 | 55.87 | 56.31 | 55.19 | 55.31 | 59,844 | -0.44(-0.79%) |
Jan 04, 2022 | 55.95 | 56.66 | 55.61 | 55.75 | 58,701 | +0.04(+0.07%) |
Jan 03, 2022 | 55.73 | 56.64 | 55.26 | 55.71 | 80,202 | -0.02(-0.03%) |
Dec 31, 2021 | 54.93 | 55.99 | 54.90 | 55.73 | 73,998 | +0.64(+1.17%) |
Dec 30, 2021 | 55.59 | 55.90 | 55.03 | 55.09 | 98,053 | -0.47(-0.85%) |
Dec 29, 2021 | 55.42 | 55.92 | 55.11 | 55.56 | 80,413 | -0.01(-0.02%) |
Dec 28, 2021 | 54.52 | 55.67 | 54.36 | 55.57 | 110,123 | +0.78(+1.42%) |
Dec 27, 2021 | 53.56 | 54.80 | 53.12 | 54.79 | 131,696 | +1.32(+2.48%) |
Dec 23, 2021 | 53.24 | 53.81 | 53.13 | 53.47 | 136,263 | +0.38(+0.72%) |
Dec 22, 2021 | 52.58 | 53.19 | 52.58 | 53.09 | 56,803 | +0.46(+0.87%) |
Dec 21, 2021 | 52.47 | 53.62 | 52.38 | 52.62 | 116,963 | +0.91(+1.76%) |
Dec 20, 2021 | 49.56 | 51.94 | 49.46 | 51.71 | 234,657 | -0.34(-0.64%) |
Dec 17, 2021 | 52.98 | 53.50 | 52.04 | 52.05 | 272,945 | -1.28(-2.39%) |
Dec 16, 2021 | 54.13 | 54.71 | 53.06 | 53.32 | 116,180 | -0.44(-0.82%) |
Dec 15, 2021 | 52.90 | 53.87 | 52.57 | 53.77 | 113,903 | +0.77(+1.45%) |
Dec 14, 2021 | 53.67 | 54.41 | 52.87 | 53.00 | 142,218 | -0.68(-1.27%) |
Dec 13, 2021 | 53.86 | 54.35 | 53.49 | 53.68 | 89,164 | -0.45(-0.83%) |
Dec 10, 2021 | 53.76 | 54.42 | 53.62 | 54.13 | 104,643 | +0.36(+0.68%) |
Dec 09, 2021 | 53.50 | 54.29 | 53.39 | 53.77 | 110,515 | -0.30(-0.55%) |
Dec 08, 2021 | 53.16 | 54.29 | 52.76 | 54.06 | 142,206 | +0.93(+1.75%) |
Dec 07, 2021 | 53.47 | 53.79 | 52.36 | 53.13 | 129,268 | +0.09(+0.16%) |
Dec 06, 2021 | 53.44 | 53.68 | 52.30 | 53.05 | 253,999 | +0.44(+0.84%) |
Dec 03, 2021 | 52.70 | 53.06 | 51.83 | 52.61 | 269,001 | -0.01(-0.02%) |
Dec 02, 2021 | 51.62 | 53.16 | 51.46 | 52.62 | 131,491 | +1.42(+2.77%) |