Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.70 | 46.47 | 45.26 | 46.09 | 19,944 | -0.18(-0.38%) |
Feb 25, 2022 | 45.28 | 46.31 | 45.35 | 46.27 | 34,595 | +0.75(+1.64%) |
Feb 24, 2022 | 41.34 | 45.57 | 41.34 | 45.52 | 64,227 | +2.29(+5.31%) |
Feb 23, 2022 | 45.26 | 45.42 | 43.23 | 43.23 | 22,448 | -1.25(-2.82%) |
Feb 22, 2022 | 44.58 | 45.64 | 44.16 | 44.48 | 24,456 | -0.77(-1.70%) |
Feb 18, 2022 | 45.25 | 0 | -0.73(-1.59%) | |||
Feb 17, 2022 | 47.00 | 47.00 | 45.96 | 45.98 | 30,193 | -2.00(-4.17%) |
Feb 16, 2022 | 47.26 | 47.99 | 46.86 | 47.98 | 31,818 | +0.23(+0.49%) |
Feb 15, 2022 | 46.45 | 47.81 | 46.45 | 47.75 | 39,014 | +2.31(+5.08%) |
Feb 14, 2022 | 45.51 | 46.37 | 45.01 | 45.44 | 52,683 | -0.21(-0.45%) |
Feb 11, 2022 | 47.74 | 47.89 | 45.44 | 45.65 | 68,962 | -1.99(-4.17%) |
Feb 10, 2022 | 47.68 | 49.05 | 47.30 | 47.63 | 94,490 | -1.27(-2.60%) |
Feb 09, 2022 | 48.22 | 48.91 | 47.83 | 48.91 | 38,101 | +1.38(+2.91%) |
Feb 08, 2022 | 45.94 | 47.52 | 45.94 | 47.52 | 160,438 | +1.36(+2.95%) |
Feb 07, 2022 | 46.31 | 46.95 | 46.03 | 46.16 | 693,005 | -0.02(-0.04%) |
Feb 04, 2022 | 45.04 | 46.54 | 44.97 | 46.18 | 31,448 | +0.99(+2.18%) |
Feb 03, 2022 | 45.85 | 45.19 | 45.19 | 40,503 | -1.83(-3.88%) | |
Feb 02, 2022 | 47.31 | 47.54 | 46.58 | 47.02 | 67,857 | +0.25(+0.54%) |
Feb 01, 2022 | 46.58 | 46.76 | 45.63 | 46.76 | 59,580 | +0.38(+0.81%) |
Jan 31, 2022 | 44.07 | 46.50 | 46.39 | 80,307 | +2.45(+5.57%) | |
Jan 28, 2022 | 42.11 | 43.94 | 41.60 | 43.94 | 54,782 | +1.42(+3.34%) |
Jan 27, 2022 | 44.34 | 44.44 | 42.28 | 42.52 | 76,527 | -1.34(-3.05%) |
Jan 26, 2022 | 44.84 | 45.92 | 43.47 | 43.86 | 198,657 | +0.16(+0.37%) |
Jan 25, 2022 | 44.37 | 44.58 | 43.39 | 43.69 | 88,873 | -1.90(-4.16%) |
Jan 24, 2022 | 43.62 | 45.59 | 42.34 | 45.59 | 159,036 | +0.76(+1.69%) |
Jan 21, 2022 | 45.64 | 46.77 | 44.83 | 44.83 | 115,869 | -1.25(-2.72%) |
Jan 20, 2022 | 47.60 | 48.21 | 46.08 | 46.09 | 149,579 | -1.14(-2.42%) |
Jan 19, 2022 | 48.53 | 48.82 | 47.16 | 47.23 | 100,486 | -0.93(-1.94%) |
Jan 18, 2022 | 49.34 | 49.36 | 48.13 | 48.16 | 58,490 | -2.13(-4.24%) |
Jan 14, 2022 | 50.30 | 0 | +0.73(+1.47%) | |||
Jan 13, 2022 | 51.45 | 51.83 | 49.44 | 49.57 | 38,453 | -1.53(-2.99%) |
Jan 12, 2022 | 51.45 | 51.94 | 50.82 | 51.09 | 60,769 | +0.07(+0.14%) |
Jan 11, 2022 | 50.26 | 51.14 | 49.83 | 51.02 | 46,766 | +0.74(+1.47%) |
Jan 10, 2022 | 49.73 | 50.36 | 48.47 | 50.28 | 46,517 | -0.18(-0.36%) |
Jan 07, 2022 | 52.03 | 52.31 | 50.42 | 50.46 | 45,895 | -1.62(-3.11%) |
Jan 06, 2022 | 51.27 | 52.38 | 51.16 | 52.08 | 92,983 | +0.66(+1.28%) |
Jan 05, 2022 | 53.66 | 53.70 | 51.42 | 51.42 | 178,941 | -3.17(-5.81%) |
Jan 04, 2022 | 55.78 | 55.78 | 53.39 | 54.60 | 28,590 | -0.94(-1.69%) |
Jan 03, 2022 | 55.59 | 56.00 | 55.05 | 55.53 | 86,054 | +0.19(+0.35%) |
Dec 31, 2021 | 55.66 | 55.90 | 55.34 | 55.34 | 13,900 | -0.34(-0.61%) |
Dec 30, 2021 | 55.69 | 56.44 | 55.58 | 55.68 | 44,076 | -0.25(-0.44%) |
Dec 29, 2021 | 55.69 | 55.93 | 55.50 | 55.93 | 22,384 | +0.15(+0.27%) |
Dec 28, 2021 | 57.36 | 57.36 | 55.64 | 55.78 | 46,835 | -1.37(-2.40%) |
Dec 27, 2021 | 55.95 | 57.15 | 55.95 | 57.15 | 59,111 | +1.58(+2.85%) |
Dec 23, 2021 | 55.29 | 55.76 | 55.06 | 55.57 | 62,255 | +0.40(+0.72%) |
Dec 22, 2021 | 54.45 | 55.17 | 54.20 | 55.17 | 32,418 | +0.68(+1.25%) |
Dec 21, 2021 | 53.05 | 54.60 | 52.68 | 54.49 | 30,656 | +2.22(+4.25%) |
Dec 20, 2021 | 51.51 | 52.40 | 51.51 | 52.27 | 204,529 | -0.55(-1.05%) |
Dec 17, 2021 | 51.13 | 53.33 | 50.82 | 52.83 | 59,120 | +0.85(+1.63%) |
Dec 16, 2021 | 55.39 | 55.46 | 51.44 | 51.98 | 108,970 | -2.93(-5.34%) |
Dec 15, 2021 | 52.86 | 55.03 | 52.23 | 54.91 | 63,798 | +2.05(+3.87%) |
Dec 14, 2021 | 53.23 | 53.49 | 51.89 | 52.86 | 115,329 | -1.43(-2.63%) |
Dec 13, 2021 | 55.72 | 55.72 | 54.14 | 54.29 | 54,797 | -1.25(-2.25%) |
Dec 10, 2021 | 56.61 | 56.61 | 55.10 | 55.54 | 43,725 | -0.25(-0.45%) |
Dec 09, 2021 | 57.76 | 58.35 | 55.66 | 55.79 | 52,362 | -1.98(-3.43%) |
Dec 08, 2021 | 56.88 | 57.79 | 55.91 | 57.78 | 49,342 | +1.29(+2.28%) |
Dec 07, 2021 | 54.86 | 56.88 | 54.86 | 56.49 | 106,226 | +3.23(+6.07%) |
Dec 06, 2021 | 53.84 | 53.84 | 51.84 | 53.25 | 132,184 | -0.79(-1.45%) |
Dec 03, 2021 | 56.41 | 56.57 | 52.89 | 54.04 | 123,981 | -2.40(-4.26%) |
Dec 02, 2021 | 55.16 | 56.62 | 54.87 | 56.44 | 83,009 | +0.99(+1.78%) |