Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 46.80 | 48.08 | 46.52 | 47.28 | 3,397 | -0.32(-0.67%) |
Feb 25, 2022 | 47.52 | 47.92 | 47.04 | 47.60 | 3,359 | +0.64(+1.36%) |
Feb 24, 2022 | 46.24 | 48.08 | 45.76 | 46.96 | 4,424 | -1.96(-4.01%) |
Feb 23, 2022 | 47.92 | 50.16 | 47.16 | 48.92 | 10,813 | +1.96(+4.17%) |
Feb 22, 2022 | 46.40 | 48.48 | 45.20 | 46.96 | 9,157 | +0.56(+1.21%) |
Feb 18, 2022 | 46.40 | 0 | -1.20(-2.52%) | |||
Feb 17, 2022 | 48.08 | 48.16 | 46.24 | 47.60 | 1,526 | -0.48(-1.00%) |
Feb 16, 2022 | 47.12 | 48.64 | 46.84 | 48.08 | 1,982 | +1.92(+4.16%) |
Feb 15, 2022 | 45.52 | 46.72 | 44.88 | 46.16 | 2,106 | +1.28(+2.85%) |
Feb 14, 2022 | 45.68 | 47.44 | 44.34 | 44.88 | 2,293 | -1.20(-2.60%) |
Feb 11, 2022 | 47.20 | 48.00 | 45.76 | 46.08 | 3,225 | -1.64(-3.44%) |
Feb 10, 2022 | 48.00 | 49.36 | 47.28 | 47.72 | 3,839 | -0.36(-0.75%) |
Feb 09, 2022 | 48.40 | 48.72 | 47.92 | 48.08 | 3,078 | +0.16(+0.33%) |
Feb 08, 2022 | 47.44 | 48.80 | 47.20 | 47.92 | 3,101 | +0.16(+0.34%) |
Feb 07, 2022 | 48.00 | 48.00 | 47.20 | 47.76 | 1,903 | +0.00(+0.00%) |
Feb 04, 2022 | 48.00 | 48.40 | 46.88 | 47.76 | 2,594 | -0.12(-0.25%) |
Feb 03, 2022 | 47.68 | 48.48 | 47.88 | 4,650 | -0.12(-0.25%) | |
Feb 02, 2022 | 46.24 | 48.40 | 46.24 | 48.00 | 7,051 | +0.96(+2.04%) |
Feb 01, 2022 | 46.92 | 48.00 | 46.92 | 47.04 | 7,685 | +1.36(+2.98%) |
Jan 31, 2022 | 44.32 | 46.40 | 44.24 | 45.68 | 4,024 | +1.68(+3.82%) |
Jan 28, 2022 | 43.52 | 44.96 | 42.64 | 44.00 | 1,820 | -0.08(-0.18%) |
Jan 27, 2022 | 44.96 | 46.93 | 43.28 | 44.08 | 2,641 | -1.52(-3.33%) |
Jan 26, 2022 | 46.16 | 49.20 | 44.16 | 45.60 | 14,801 | +1.68(+3.83%) |
Jan 25, 2022 | 42.00 | 44.71 | 40.96 | 43.92 | 2,883 | +2.08(+4.97%) |
Jan 24, 2022 | 41.60 | 45.92 | 40.64 | 41.84 | 6,843 | -0.56(-1.32%) |
Jan 21, 2022 | 44.24 | 44.96 | 42.40 | 42.40 | 7,745 | -2.88(-6.36%) |
Jan 20, 2022 | 47.44 | 47.52 | 45.28 | 45.28 | 2,071 | -2.24(-4.71%) |
Jan 19, 2022 | 46.64 | 47.60 | 46.32 | 47.52 | 4,005 | +0.72(+1.54%) |
Jan 18, 2022 | 44.96 | 46.80 | 44.00 | 46.80 | 4,422 | +1.84(+4.09%) |
Jan 14, 2022 | 44.96 | 0 | -0.48(-1.06%) | |||
Jan 13, 2022 | 46.00 | 46.40 | 44.64 | 45.44 | 3,216 | -0.56(-1.22%) |
Jan 12, 2022 | 44.80 | 47.44 | 44.40 | 46.00 | 11,138 | +1.12(+2.50%) |
Jan 11, 2022 | 44.56 | 46.40 | 43.28 | 44.88 | 1,765 | +0.88(+2.00%) |
Jan 10, 2022 | 46.88 | 46.88 | 44.00 | 44.00 | 4,590 | -3.04(-6.46%) |
Jan 07, 2022 | 48.24 | 48.24 | 46.32 | 47.04 | 2,703 | -0.80(-1.67%) |
Jan 06, 2022 | 48.16 | 48.80 | 47.76 | 47.84 | 3,503 | +0.16(+0.34%) |
Jan 05, 2022 | 48.00 | 48.56 | 47.68 | 47.68 | 14,382 | -0.08(-0.17%) |
Jan 04, 2022 | 47.28 | 48.40 | 46.40 | 47.76 | 9,166 | +0.64(+1.36%) |
Jan 03, 2022 | 46.24 | 48.72 | 46.24 | 47.12 | 8,649 | +1.36(+2.97%) |
Dec 31, 2021 | 45.12 | 46.40 | 43.92 | 45.76 | 4,520 | +0.64(+1.42%) |
Dec 30, 2021 | 44.80 | 46.72 | 44.48 | 45.12 | 3,117 | +0.08(+0.18%) |
Dec 29, 2021 | 46.64 | 46.88 | 44.88 | 45.04 | 2,243 | -1.84(-3.92%) |
Dec 28, 2021 | 45.36 | 48.00 | 44.16 | 46.88 | 7,848 | +2.00(+4.46%) |
Dec 27, 2021 | 46.08 | 46.40 | 44.80 | 44.88 | 4,276 | -1.52(-3.28%) |
Dec 23, 2021 | 42.88 | 46.96 | 42.80 | 46.40 | 7,720 | +4.08(+9.64%) |
Dec 22, 2021 | 40.24 | 42.98 | 39.64 | 42.32 | 5,830 | +2.16(+5.38%) |
Dec 21, 2021 | 41.20 | 41.20 | 38.88 | 40.16 | 12,135 | +0.08(+0.20%) |
Dec 20, 2021 | 38.88 | 40.08 | 38.20 | 40.08 | 6,693 | -0.16(-0.40%) |
Dec 17, 2021 | 40.00 | 40.40 | 39.12 | 40.24 | 6,332 | -0.40(-0.98%) |
Dec 16, 2021 | 42.16 | 42.16 | 39.60 | 40.64 | 2,453 | -0.72(-1.74%) |
Dec 15, 2021 | 40.24 | 41.68 | 39.60 | 41.36 | 6,019 | +0.80(+1.97%) |
Dec 14, 2021 | 38.72 | 41.20 | 38.56 | 40.56 | 10,788 | +1.52(+3.89%) |
Dec 13, 2021 | 39.60 | 41.84 | 38.00 | 39.04 | 12,854 | -0.40(-1.01%) |
Dec 10, 2021 | 40.00 | 41.28 | 38.88 | 39.44 | 1,589 | +0.00(+0.00%) |
Dec 09, 2021 | 41.76 | 41.76 | 39.36 | 39.44 | 2,640 | -2.48(-5.92%) |
Dec 08, 2021 | 41.44 | 43.29 | 40.80 | 41.92 | 5,461 | +0.57(+1.37%) |
Dec 07, 2021 | 41.60 | 42.00 | 40.00 | 41.35 | 8,046 | +1.59(+4.01%) |
Dec 06, 2021 | 40.00 | 40.00 | 38.08 | 39.76 | 2,798 | +0.24(+0.61%) |
Dec 03, 2021 | 40.00 | 40.00 | 38.08 | 39.52 | 3,521 | -0.64(-1.59%) |
Dec 02, 2021 | 39.04 | 40.24 | 38.00 | 40.16 | 9,275 | +1.52(+3.93%) |