Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44.73 | 45.47 | 44.73 | 45.46 | 1,170,592 | +0.29(+0.65%) |
Feb 25, 2022 | 44.37 | 45.19 | 44.70 | 45.16 | 835,347 | +1.34(+3.06%) |
Feb 24, 2022 | 43.47 | 43.97 | 43.11 | 43.82 | 369,866 | -0.19(-0.43%) |
Feb 23, 2022 | 44.61 | 44.65 | 43.94 | 44.01 | 278,703 | -0.35(-0.79%) |
Feb 22, 2022 | 44.65 | 44.67 | 44.14 | 44.36 | 205,982 | -0.32(-0.72%) |
Feb 18, 2022 | 44.68 | 0 | -0.35(-0.78%) | |||
Feb 17, 2022 | 45.09 | 45.15 | 44.86 | 45.03 | 387,097 | +0.04(+0.08%) |
Feb 16, 2022 | 44.87 | 45.21 | 44.78 | 44.99 | 203,633 | +0.13(+0.29%) |
Feb 15, 2022 | 44.75 | 44.93 | 44.65 | 44.86 | 294,760 | +0.39(+0.87%) |
Feb 14, 2022 | 44.79 | 44.79 | 44.20 | 44.47 | 173,608 | -0.54(-1.20%) |
Feb 11, 2022 | 45.14 | 45.45 | 44.86 | 45.01 | 222,487 | -0.25(-0.56%) |
Feb 10, 2022 | 45.30 | 45.81 | 45.02 | 45.27 | 514,371 | -0.48(-1.05%) |
Feb 09, 2022 | 45.49 | 45.75 | 45.49 | 45.75 | 553,319 | +0.65(+1.44%) |
Feb 08, 2022 | 44.90 | 45.11 | 44.83 | 45.10 | 170,997 | +0.31(+0.70%) |
Feb 07, 2022 | 44.61 | 44.96 | 44.55 | 44.79 | 173,766 | -0.02(-0.04%) |
Feb 04, 2022 | 44.74 | 45.00 | 44.45 | 44.80 | 165,014 | -0.15(-0.34%) |
Feb 03, 2022 | 45.00 | 44.83 | 44.96 | 391,731 | -0.21(-0.46%) | |
Feb 02, 2022 | 44.95 | 45.17 | 44.82 | 45.16 | 438,159 | +0.32(+0.72%) |
Feb 01, 2022 | 44.70 | 44.86 | 44.45 | 44.84 | 1,350,567 | +0.25(+0.57%) |
Jan 31, 2022 | 43.90 | 44.65 | 44.59 | 182,801 | +0.67(+1.53%) | |
Jan 28, 2022 | 43.50 | 43.97 | 43.31 | 43.92 | 313,651 | +0.23(+0.52%) |
Jan 27, 2022 | 43.84 | 44.22 | 43.51 | 43.69 | 265,005 | -0.09(-0.22%) |
Jan 26, 2022 | 44.31 | 44.45 | 43.53 | 43.78 | 297,913 | -0.21(-0.47%) |
Jan 25, 2022 | 43.70 | 44.17 | 43.41 | 43.99 | 366,304 | -0.06(-0.13%) |
Jan 24, 2022 | 43.83 | 44.12 | 43.04 | 44.05 | 635,408 | -0.47(-1.06%) |
Jan 21, 2022 | 44.91 | 44.93 | 44.44 | 44.52 | 168,444 | -0.25(-0.57%) |
Jan 20, 2022 | 45.07 | 45.42 | 44.75 | 44.78 | 277,859 | -0.24(-0.52%) |
Jan 19, 2022 | 45.18 | 45.18 | 44.82 | 45.01 | 306,789 | +0.04(+0.08%) |
Jan 18, 2022 | 45.01 | 45.22 | 44.78 | 44.97 | 481,048 | -0.55(-1.20%) |
Jan 14, 2022 | 45.52 | 0 | +0.06(+0.12%) | |||
Jan 13, 2022 | 45.54 | 45.77 | 45.40 | 45.46 | 130,338 | -0.02(-0.04%) |
Jan 12, 2022 | 45.15 | 45.48 | 45.09 | 45.48 | 522,254 | +0.43(+0.96%) |
Jan 11, 2022 | 44.92 | 45.18 | 44.76 | 45.05 | 501,067 | +0.15(+0.33%) |
Jan 10, 2022 | 44.97 | 44.97 | 44.58 | 44.90 | 443,740 | -0.08(-0.18%) |
Jan 07, 2022 | 44.54 | 45.09 | 44.49 | 44.98 | 399,487 | +0.25(+0.57%) |
Jan 06, 2022 | 44.81 | 44.98 | 44.70 | 44.73 | 227,325 | -0.04(-0.08%) |
Jan 05, 2022 | 45.18 | 45.52 | 44.77 | 44.77 | 476,728 | -0.40(-0.88%) |
Jan 04, 2022 | 45.14 | 45.40 | 45.09 | 45.16 | 324,262 | +0.02(+0.04%) |
Jan 03, 2022 | 45.12 | 45.14 | 44.85 | 45.14 | 228,351 | +0.23(+0.50%) |
Dec 31, 2021 | 44.66 | 45.01 | 44.66 | 44.92 | 95,337 | +0.11(+0.25%) |
Dec 30, 2021 | 44.80 | 44.86 | 44.70 | 44.80 | 226,899 | +0.01(+0.02%) |
Dec 29, 2021 | 44.68 | 44.82 | 44.60 | 44.79 | 122,611 | +0.12(+0.27%) |
Dec 28, 2021 | 44.57 | 44.77 | 44.50 | 44.67 | 1,023,150 | +0.17(+0.38%) |
Dec 27, 2021 | 44.24 | 44.50 | 44.13 | 44.50 | 155,952 | +0.28(+0.64%) |
Dec 23, 2021 | 44.13 | 44.31 | 44.00 | 44.22 | 166,892 | +0.18(+0.41%) |
Dec 22, 2021 | 43.71 | 44.04 | 43.57 | 44.04 | 324,411 | +0.38(+0.86%) |
Dec 21, 2021 | 43.46 | 43.75 | 43.45 | 43.66 | 292,657 | +0.50(+1.16%) |
Dec 20, 2021 | 42.98 | 43.28 | 42.72 | 43.16 | 1,073,450 | +0.02(+0.04%) |
Dec 17, 2021 | 43.35 | 43.51 | 43.13 | 43.14 | 300,222 | -0.39(-0.89%) |
Dec 16, 2021 | 43.70 | 43.84 | 43.45 | 43.53 | 452,302 | -0.06(-0.13%) |
Dec 15, 2021 | 43.20 | 43.59 | 42.96 | 43.59 | 306,547 | +0.52(+1.21%) |
Dec 14, 2021 | 43.13 | 43.34 | 42.97 | 43.07 | 329,487 | -0.20(-0.46%) |
Dec 13, 2021 | 43.27 | 43.37 | 43.11 | 43.27 | 579,392 | -0.27(-0.62%) |
Dec 10, 2021 | 43.54 | 43.55 | 43.39 | 43.54 | 176,601 | +0.13(+0.30%) |
Dec 09, 2021 | 43.60 | 43.60 | 43.35 | 43.41 | 141,868 | -0.37(-0.85%) |
Dec 08, 2021 | 43.77 | 43.87 | 43.61 | 43.78 | 184,851 | +0.07(+0.17%) |
Dec 07, 2021 | 43.49 | 43.77 | 43.39 | 43.70 | 307,433 | +0.45(+1.04%) |
Dec 06, 2021 | 42.94 | 43.36 | 42.94 | 43.26 | 276,046 | +0.79(+1.87%) |
Dec 03, 2021 | 42.77 | 42.92 | 42.24 | 42.46 | 198,642 | +0.03(+0.07%) |
Dec 02, 2021 | 42.26 | 42.70 | 42.25 | 42.43 | 265,359 | +0.40(+0.96%) |