Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.63 | 43.43 | 42.34 | 42.93 | 250,509 | +0.04(+0.10%) |
Feb 25, 2022 | 42.31 | 43.19 | 42.40 | 42.89 | 176,895 | +0.58(+1.38%) |
Feb 24, 2022 | 40.62 | 42.33 | 40.44 | 42.31 | 211,656 | +0.81(+1.96%) |
Feb 23, 2022 | 42.44 | 42.61 | 41.39 | 41.49 | 186,736 | -0.81(-1.90%) |
Feb 22, 2022 | 42.52 | 43.16 | 42.01 | 42.30 | 202,754 | -0.37(-0.86%) |
Feb 18, 2022 | 42.67 | 0 | -0.97(-2.22%) | |||
Feb 17, 2022 | 43.80 | 43.80 | 43.27 | 43.64 | 556,825 | -0.59(-1.34%) |
Feb 16, 2022 | 43.77 | 44.30 | 43.02 | 44.23 | 168,788 | +0.28(+0.64%) |
Feb 15, 2022 | 43.96 | 44.14 | 43.48 | 43.95 | 188,380 | +0.36(+0.82%) |
Feb 14, 2022 | 43.66 | 44.08 | 42.96 | 43.59 | 540,160 | -0.07(-0.16%) |
Feb 11, 2022 | 43.63 | 43.99 | 43.09 | 43.66 | 355,397 | +0.07(+0.16%) |
Feb 10, 2022 | 43.89 | 44.51 | 43.32 | 43.59 | 321,511 | -0.97(-2.18%) |
Feb 09, 2022 | 44.47 | 44.68 | 43.85 | 44.56 | 228,992 | +0.61(+1.39%) |
Feb 08, 2022 | 43.74 | 44.03 | 43.57 | 43.95 | 200,317 | +0.11(+0.24%) |
Feb 07, 2022 | 43.54 | 44.34 | 43.50 | 43.84 | 348,642 | +0.32(+0.74%) |
Feb 04, 2022 | 43.19 | 43.83 | 42.71 | 43.52 | 177,550 | +0.32(+0.74%) |
Feb 03, 2022 | 43.88 | 43.20 | 173,935 | -1.33(-2.98%) | ||
Feb 02, 2022 | 44.79 | 45.26 | 44.33 | 44.53 | 366,947 | -0.39(-0.86%) |
Feb 01, 2022 | 44.15 | 45.04 | 44.07 | 44.92 | 340,784 | +0.77(+1.74%) |
Jan 31, 2022 | 44.16 | 44.15 | 496,202 | -0.16(-0.37%) | ||
Jan 28, 2022 | 43.00 | 44.32 | 42.74 | 44.32 | 426,461 | +1.51(+3.54%) |
Jan 27, 2022 | 43.55 | 43.88 | 42.49 | 42.80 | 488,980 | -0.35(-0.81%) |
Jan 26, 2022 | 44.02 | 44.37 | 42.57 | 43.15 | 784,437 | -0.03(-0.07%) |
Jan 25, 2022 | 43.79 | 44.61 | 42.91 | 43.18 | 587,714 | -1.37(-3.07%) |
Jan 24, 2022 | 42.87 | 44.68 | 42.66 | 44.55 | 784,034 | +1.38(+3.19%) |
Jan 21, 2022 | 42.96 | 44.78 | 42.83 | 43.17 | 904,464 | +0.01(+0.02%) |
Jan 20, 2022 | 42.09 | 44.39 | 41.72 | 43.16 | 985,767 | +1.39(+3.32%) |
Jan 19, 2022 | 43.85 | 44.05 | 40.91 | 41.78 | 910,617 | -2.27(-5.15%) |
Jan 18, 2022 | 43.84 | 44.45 | 43.28 | 44.05 | 358,905 | -0.50(-1.13%) |
Jan 14, 2022 | 44.55 | 0 | +0.25(+0.57%) | |||
Jan 13, 2022 | 45.82 | 45.89 | 44.17 | 44.30 | 366,553 | -1.27(-2.79%) |
Jan 12, 2022 | 45.80 | 46.41 | 45.11 | 45.57 | 368,587 | +0.02(+0.04%) |
Jan 11, 2022 | 44.93 | 45.58 | 44.38 | 45.55 | 204,799 | +0.73(+1.62%) |
Jan 10, 2022 | 44.01 | 44.90 | 43.56 | 44.82 | 332,874 | +0.55(+1.25%) |
Jan 07, 2022 | 44.79 | 45.27 | 44.08 | 44.27 | 211,006 | -0.68(-1.51%) |
Jan 06, 2022 | 44.93 | 45.69 | 44.35 | 44.95 | 245,305 | +0.04(+0.09%) |
Jan 05, 2022 | 46.35 | 46.80 | 44.85 | 44.91 | 209,159 | -1.62(-3.48%) |
Jan 04, 2022 | 46.66 | 46.80 | 45.38 | 46.53 | 262,801 | -0.18(-0.39%) |
Jan 03, 2022 | 46.96 | 47.26 | 46.22 | 46.71 | 338,370 | -0.12(-0.25%) |
Dec 31, 2021 | 47.31 | 47.40 | 46.68 | 46.83 | 155,516 | -0.38(-0.80%) |
Dec 30, 2021 | 47.77 | 48.25 | 47.21 | 47.21 | 145,536 | -0.49(-1.02%) |
Dec 29, 2021 | 47.67 | 47.82 | 47.10 | 47.69 | 190,045 | +0.11(+0.22%) |
Dec 28, 2021 | 47.26 | 47.81 | 46.96 | 47.59 | 250,601 | +0.28(+0.59%) |
Dec 27, 2021 | 46.96 | 47.40 | 46.82 | 47.31 | 161,981 | +0.43(+0.91%) |
Dec 23, 2021 | 46.58 | 46.94 | 46.16 | 46.88 | 109,968 | +0.34(+0.73%) |
Dec 22, 2021 | 46.53 | 47.12 | 46.15 | 46.54 | 257,540 | +0.09(+0.19%) |
Dec 21, 2021 | 44.90 | 46.50 | 44.65 | 46.45 | 430,745 | +2.09(+4.70%) |
Dec 20, 2021 | 44.79 | 45.12 | 43.93 | 44.37 | 663,350 | -1.03(-2.27%) |
Dec 17, 2021 | 44.76 | 46.20 | 44.45 | 45.39 | 1,184,247 | +0.60(+1.34%) |
Dec 16, 2021 | 46.87 | 46.87 | 44.63 | 44.79 | 654,213 | -1.82(-3.91%) |
Dec 15, 2021 | 45.41 | 46.72 | 44.98 | 46.62 | 414,202 | +1.44(+3.18%) |
Dec 14, 2021 | 45.43 | 45.73 | 44.80 | 45.18 | 460,876 | -0.49(-1.06%) |
Dec 13, 2021 | 46.84 | 46.84 | 45.46 | 45.67 | 226,762 | -1.35(-2.87%) |
Dec 10, 2021 | 47.55 | 47.94 | 46.72 | 47.01 | 404,279 | -0.06(-0.12%) |
Dec 09, 2021 | 46.50 | 47.38 | 46.39 | 47.07 | 320,863 | +0.46(+0.98%) |
Dec 08, 2021 | 47.24 | 47.24 | 46.13 | 46.62 | 317,421 | -0.55(-1.17%) |
Dec 07, 2021 | 47.72 | 48.06 | 47.06 | 47.17 | 325,206 | +0.16(+0.35%) |
Dec 06, 2021 | 47.69 | 47.69 | 46.63 | 47.00 | 383,753 | -0.43(-0.90%) |
Dec 03, 2021 | 47.66 | 48.13 | 46.72 | 47.43 | 255,144 | -0.26(-0.55%) |
Dec 02, 2021 | 47.03 | 47.69 | 46.75 | 47.69 | 272,445 | +0.73(+1.55%) |