Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 46.33 | 47.05 | 46.33 | 46.89 | 7,389 | +1.48(+3.26%) |
Feb 25, 2022 | 45.25 | 45.42 | 45.04 | 45.41 | 10,706 | -0.04(-0.08%) |
Feb 24, 2022 | 46.24 | 46.31 | 45.45 | 45.45 | 12,918 | +0.14(+0.30%) |
Feb 23, 2022 | 45.36 | 45.39 | 45.12 | 45.32 | 7,116 | -0.65(-1.41%) |
Feb 22, 2022 | 45.68 | 45.99 | 45.50 | 45.96 | 116,272 | +0.02(+0.04%) |
Feb 18, 2022 | 45.95 | 0 | +0.50(+1.11%) | |||
Feb 17, 2022 | 45.04 | 45.50 | 45.04 | 45.44 | 16,412 | +0.73(+1.64%) |
Feb 16, 2022 | 44.83 | 44.84 | 44.43 | 44.71 | 10,351 | +0.19(+0.43%) |
Feb 15, 2022 | 44.53 | 44.61 | 44.41 | 44.51 | 14,027 | -0.45(-1.01%) |
Feb 14, 2022 | 45.13 | 45.38 | 44.74 | 44.97 | 7,770 | -0.93(-2.02%) |
Feb 11, 2022 | 44.95 | 45.93 | 44.51 | 45.90 | 22,505 | +1.37(+3.09%) |
Feb 10, 2022 | 45.16 | 45.16 | 44.48 | 44.52 | 18,008 | -1.16(-2.54%) |
Feb 09, 2022 | 45.88 | 45.96 | 45.66 | 45.68 | 15,662 | +0.27(+0.60%) |
Feb 08, 2022 | 45.64 | 45.64 | 45.41 | 45.41 | 6,040 | -0.56(-1.22%) |
Feb 07, 2022 | 45.97 | 46.13 | 45.84 | 45.97 | 8,801 | +0.02(+0.04%) |
Feb 04, 2022 | 46.25 | 46.27 | 45.85 | 45.96 | 19,667 | -1.20(-2.54%) |
Feb 03, 2022 | 47.12 | 47.16 | 47.15 | 15,082 | -0.51(-1.06%) | |
Feb 02, 2022 | 47.54 | 48.04 | 47.54 | 47.66 | 6,800 | +0.26(+0.56%) |
Feb 01, 2022 | 47.65 | 47.65 | 47.14 | 47.40 | 10,519 | -0.09(-0.20%) |
Jan 31, 2022 | 47.34 | 47.58 | 47.49 | 8,477 | -0.06(-0.13%) | |
Jan 28, 2022 | 47.11 | 47.61 | 47.11 | 47.55 | 11,832 | +0.34(+0.72%) |
Jan 27, 2022 | 46.97 | 47.40 | 46.97 | 47.21 | 2,174 | +0.48(+1.04%) |
Jan 26, 2022 | 47.73 | 47.74 | 46.71 | 46.73 | 19,460 | -0.89(-1.88%) |
Jan 25, 2022 | 48.08 | 48.08 | 47.59 | 47.62 | 13,609 | -0.27(-0.56%) |
Jan 24, 2022 | 48.38 | 48.48 | 47.76 | 47.89 | 27,915 | -0.12(-0.24%) |
Jan 21, 2022 | 47.90 | 48.09 | 47.86 | 48.01 | 14,515 | +0.79(+1.68%) |
Jan 20, 2022 | 47.06 | 47.21 | 46.92 | 47.21 | 7,148 | +0.36(+0.76%) |
Jan 19, 2022 | 46.71 | 47.14 | 46.71 | 46.85 | 14,753 | +0.23(+0.50%) |
Jan 18, 2022 | 47.12 | 47.12 | 46.52 | 46.62 | 13,664 | -1.06(-2.23%) |
Jan 14, 2022 | 47.69 | 0 | -1.01(-2.07%) | |||
Jan 13, 2022 | 48.34 | 48.69 | 48.14 | 48.69 | 22,342 | +0.55(+1.15%) |
Jan 12, 2022 | 48.39 | 48.39 | 48.14 | 48.14 | 10,741 | +0.02(+0.04%) |
Jan 11, 2022 | 47.81 | 48.12 | 47.65 | 48.12 | 14,246 | +0.29(+0.60%) |
Jan 10, 2022 | 47.53 | 47.83 | 47.40 | 47.83 | 10,096 | -0.05(-0.10%) |
Jan 07, 2022 | 48.15 | 48.20 | 47.63 | 47.88 | 11,444 | -0.48(-1.00%) |
Jan 06, 2022 | 48.38 | 48.40 | 48.21 | 48.36 | 23,120 | -0.36(-0.73%) |
Jan 05, 2022 | 49.36 | 49.36 | 48.63 | 48.72 | 15,159 | -0.64(-1.29%) |
Jan 04, 2022 | 49.07 | 49.36 | 48.95 | 49.36 | 18,409 | -0.06(-0.12%) |
Jan 03, 2022 | 50.07 | 50.07 | 49.42 | 49.42 | 45,301 | -1.41(-2.78%) |
Dec 31, 2021 | 51.04 | 51.22 | 50.83 | 50.83 | 19,763 | -0.15(-0.30%) |
Dec 30, 2021 | 50.80 | 50.99 | 50.59 | 50.99 | 27,421 | +0.48(+0.96%) |
Dec 29, 2021 | 50.76 | 50.90 | 50.44 | 50.50 | 13,180 | -0.76(-1.49%) |
Dec 28, 2021 | 51.60 | 51.61 | 51.27 | 51.27 | 6,115 | -0.01(-0.02%) |
Dec 27, 2021 | 51.18 | 51.50 | 50.98 | 51.28 | 28,063 | +0.07(+0.13%) |
Dec 23, 2021 | 51.55 | 51.55 | 51.17 | 51.21 | 9,205 | -0.36(-0.69%) |
Dec 22, 2021 | 51.73 | 51.73 | 51.36 | 51.57 | 12,397 | +0.13(+0.24%) |
Dec 21, 2021 | 51.49 | 51.51 | 51.16 | 51.44 | 11,587 | -0.62(-1.19%) |
Dec 20, 2021 | 52.43 | 52.59 | 52.06 | 52.06 | 13,997 | -0.11(-0.20%) |
Dec 17, 2021 | 52.34 | 52.62 | 52.17 | 52.17 | 10,377 | +0.29(+0.56%) |
Dec 16, 2021 | 51.53 | 52.06 | 51.53 | 51.88 | 15,287 | +0.48(+0.94%) |
Dec 15, 2021 | 51.29 | 51.67 | 51.29 | 51.39 | 14,180 | -0.24(-0.47%) |
Dec 14, 2021 | 51.57 | 51.69 | 51.31 | 51.64 | 8,913 | -0.24(-0.47%) |
Dec 13, 2021 | 51.56 | 51.94 | 51.56 | 51.88 | 17,097 | +0.73(+1.42%) |
Dec 10, 2021 | 51.30 | 51.57 | 51.15 | 51.15 | 9,422 | +0.07(+0.13%) |
Dec 09, 2021 | 51.05 | 51.30 | 50.95 | 51.08 | 10,469 | +0.40(+0.78%) |
Dec 08, 2021 | 50.97 | 50.98 | 50.51 | 50.69 | 8,576 | -0.54(-1.05%) |
Dec 07, 2021 | 51.46 | 51.59 | 51.14 | 51.23 | 10,234 | -0.54(-1.04%) |
Dec 06, 2021 | 52.34 | 52.46 | 51.65 | 51.76 | 9,627 | -0.81(-1.55%) |
Dec 03, 2021 | 51.47 | 52.74 | 51.24 | 52.57 | 21,853 | +0.90(+1.74%) |
Dec 02, 2021 | 51.97 | 51.98 | 51.35 | 51.67 | 14,621 | -0.24(-0.46%) |