Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 48.16 | 49.09 | 48.01 | 48.98 | 2,083,192 | -0.69(-1.40%) |
Feb 25, 2022 | 47.02 | 49.70 | 48.59 | 49.68 | 3,893,695 | +3.29(+7.08%) |
Feb 24, 2022 | 47.81 | 47.81 | 44.72 | 46.39 | 3,838,631 | -1.30(-2.74%) |
Feb 23, 2022 | 46.23 | 48.10 | 45.33 | 47.70 | 4,677,657 | +2.08(+4.57%) |
Feb 22, 2022 | 45.83 | 46.16 | 45.56 | 45.61 | 2,604,404 | -0.38(-0.84%) |
Feb 18, 2022 | 46.00 | 0 | +0.23(+0.51%) | |||
Feb 17, 2022 | 46.13 | 46.33 | 45.48 | 45.76 | 1,128,811 | -0.65(-1.40%) |
Feb 16, 2022 | 46.42 | 47.28 | 46.14 | 46.41 | 986,981 | -0.08(-0.16%) |
Feb 15, 2022 | 46.41 | 47.09 | 46.26 | 46.48 | 1,037,658 | +0.10(+0.22%) |
Feb 14, 2022 | 47.00 | 47.05 | 45.71 | 46.38 | 1,244,682 | -0.36(-0.76%) |
Feb 11, 2022 | 46.17 | 46.94 | 46.05 | 46.74 | 1,419,226 | +0.53(+1.14%) |
Feb 10, 2022 | 45.92 | 46.65 | 45.70 | 46.21 | 1,447,012 | +0.12(+0.26%) |
Feb 09, 2022 | 45.67 | 46.38 | 45.63 | 46.09 | 1,223,912 | +0.66(+1.45%) |
Feb 08, 2022 | 44.98 | 45.94 | 44.85 | 45.43 | 1,702,550 | +0.90(+2.02%) |
Feb 07, 2022 | 45.00 | 45.15 | 44.45 | 44.53 | 1,249,693 | -0.25(-0.57%) |
Feb 04, 2022 | 45.54 | 45.69 | 44.44 | 44.79 | 1,769,126 | -1.04(-2.27%) |
Feb 03, 2022 | 45.59 | 46.26 | 45.83 | 1,450,150 | +0.29(+0.64%) | |
Feb 02, 2022 | 45.24 | 45.61 | 44.83 | 45.54 | 1,260,363 | +0.25(+0.56%) |
Feb 01, 2022 | 44.66 | 45.55 | 44.44 | 45.28 | 1,160,515 | +0.54(+1.22%) |
Jan 31, 2022 | 44.64 | 45.15 | 44.74 | 1,513,793 | -0.52(-1.14%) | |
Jan 28, 2022 | 44.74 | 45.32 | 44.32 | 45.25 | 952,702 | +0.05(+0.10%) |
Jan 27, 2022 | 45.49 | 46.65 | 44.93 | 45.21 | 1,143,085 | -0.21(-0.45%) |
Jan 26, 2022 | 47.02 | 47.46 | 44.92 | 45.41 | 2,185,575 | -1.73(-3.66%) |
Jan 25, 2022 | 46.53 | 47.31 | 45.64 | 47.14 | 1,425,655 | +0.34(+0.72%) |
Jan 24, 2022 | 45.18 | 46.96 | 45.01 | 46.80 | 1,932,859 | +1.16(+2.55%) |
Jan 21, 2022 | 46.67 | 46.86 | 45.44 | 45.64 | 1,792,457 | -0.70(-1.52%) |
Jan 20, 2022 | 46.88 | 47.36 | 46.19 | 46.34 | 2,191,866 | -0.82(-1.73%) |
Jan 19, 2022 | 48.60 | 48.71 | 47.12 | 47.16 | 1,302,550 | -1.32(-2.73%) |
Jan 18, 2022 | 48.44 | 48.95 | 48.16 | 48.48 | 2,055,842 | -0.04(-0.08%) |
Jan 14, 2022 | 48.52 | 0 | +1.32(+2.80%) | |||
Jan 13, 2022 | 46.14 | 47.37 | 45.90 | 47.20 | 1,458,153 | +1.60(+3.50%) |
Jan 12, 2022 | 46.20 | 46.23 | 45.32 | 45.60 | 1,933,217 | -0.63(-1.36%) |
Jan 11, 2022 | 46.17 | 46.44 | 45.37 | 46.23 | 1,539,412 | -0.04(-0.08%) |
Jan 10, 2022 | 47.58 | 48.18 | 46.05 | 46.27 | 2,319,222 | -1.27(-2.67%) |
Jan 07, 2022 | 46.81 | 47.86 | 46.79 | 47.54 | 3,131,419 | +0.81(+1.73%) |
Jan 06, 2022 | 47.01 | 47.44 | 46.29 | 46.73 | 3,170,110 | +0.35(+0.75%) |
Jan 05, 2022 | 46.07 | 46.97 | 46.01 | 46.38 | 2,660,897 | +0.48(+1.04%) |
Jan 04, 2022 | 44.87 | 46.16 | 44.68 | 45.90 | 2,005,194 | +1.45(+3.27%) |
Jan 03, 2022 | 43.69 | 44.48 | 43.62 | 44.45 | 1,344,947 | +0.94(+2.16%) |
Dec 31, 2021 | 42.97 | 43.66 | 42.84 | 43.51 | 1,139,888 | +0.42(+0.98%) |
Dec 30, 2021 | 43.37 | 43.49 | 43.03 | 43.09 | 1,004,356 | -0.05(-0.11%) |
Dec 29, 2021 | 42.80 | 43.20 | 42.79 | 43.13 | 1,152,800 | +0.17(+0.39%) |
Dec 28, 2021 | 42.64 | 43.28 | 42.64 | 42.96 | 868,651 | +0.08(+0.20%) |
Dec 27, 2021 | 42.75 | 42.96 | 42.44 | 42.88 | 1,048,457 | +0.08(+0.20%) |
Dec 23, 2021 | 42.14 | 42.85 | 42.14 | 42.80 | 2,529,340 | +0.87(+2.08%) |
Dec 22, 2021 | 41.81 | 42.55 | 41.81 | 41.92 | 2,204,961 | +0.11(+0.27%) |
Dec 21, 2021 | 41.05 | 41.86 | 40.95 | 41.81 | 2,308,767 | +1.09(+2.67%) |
Dec 20, 2021 | 41.56 | 41.59 | 39.99 | 40.72 | 2,628,357 | -1.28(-3.04%) |
Dec 17, 2021 | 41.94 | 42.52 | 41.61 | 42.00 | 4,292,808 | -0.24(-0.58%) |
Dec 16, 2021 | 42.50 | 43.21 | 42.17 | 42.24 | 2,894,248 | +0.08(+0.18%) |
Dec 15, 2021 | 42.95 | 43.03 | 41.59 | 42.17 | 1,848,469 | -0.89(-2.07%) |
Dec 14, 2021 | 43.40 | 43.90 | 42.97 | 43.06 | 1,234,406 | -0.14(-0.33%) |
Dec 13, 2021 | 43.33 | 43.70 | 42.44 | 43.20 | 1,269,910 | -0.20(-0.45%) |
Dec 10, 2021 | 43.18 | 43.59 | 43.11 | 43.40 | 1,296,920 | +0.62(+1.45%) |
Dec 09, 2021 | 43.10 | 43.27 | 42.53 | 42.78 | 1,378,196 | -0.51(-1.17%) |
Dec 08, 2021 | 43.64 | 44.09 | 43.13 | 43.28 | 1,314,848 | -0.54(-1.24%) |
Dec 07, 2021 | 43.85 | 44.32 | 43.40 | 43.83 | 1,253,968 | -0.14(-0.32%) |
Dec 06, 2021 | 43.55 | 45.21 | 43.49 | 43.97 | 1,861,625 | +1.02(+2.38%) |
Dec 03, 2021 | 42.70 | 43.09 | 42.53 | 42.95 | 1,607,676 | +0.35(+0.82%) |
Dec 02, 2021 | 41.59 | 42.83 | 40.97 | 42.60 | 2,249,498 | +1.63(+3.99%) |