Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 46.95 | 47.62 | 46.24 | 46.77 | 40,164 | -0.98(-2.06%) |
Feb 25, 2022 | 45.55 | 48.31 | 46.23 | 47.76 | 32,684 | +2.29(+5.03%) |
Feb 24, 2022 | 45.24 | 46.02 | 44.41 | 45.47 | 61,684 | -1.20(-2.58%) |
Feb 23, 2022 | 47.95 | 48.48 | 46.63 | 46.67 | 57,972 | -1.14(-2.38%) |
Feb 22, 2022 | 48.63 | 49.17 | 47.35 | 47.81 | 30,006 | -0.49(-1.02%) |
Feb 18, 2022 | 48.31 | 0 | +0.71(+1.48%) | |||
Feb 17, 2022 | 48.86 | 48.91 | 47.56 | 47.60 | 32,360 | -1.26(-2.58%) |
Feb 16, 2022 | 48.98 | 49.47 | 48.23 | 48.86 | 33,977 | -0.12(-0.24%) |
Feb 15, 2022 | 48.49 | 49.54 | 48.04 | 48.98 | 51,537 | +1.02(+2.14%) |
Feb 14, 2022 | 47.65 | 48.20 | 47.11 | 47.95 | 37,575 | +0.95(+2.02%) |
Feb 11, 2022 | 48.42 | 48.74 | 45.64 | 47.00 | 103,252 | -1.83(-3.75%) |
Feb 10, 2022 | 49.57 | 51.60 | 48.48 | 48.83 | 76,278 | +1.69(+3.59%) |
Feb 09, 2022 | 46.82 | 47.53 | 46.34 | 47.14 | 66,157 | +0.89(+1.92%) |
Feb 08, 2022 | 45.76 | 46.76 | 45.48 | 46.25 | 40,426 | +0.44(+0.97%) |
Feb 07, 2022 | 44.88 | 46.19 | 44.85 | 45.80 | 30,200 | +0.92(+2.06%) |
Feb 04, 2022 | 44.74 | 45.08 | 44.33 | 44.88 | 37,476 | +0.15(+0.34%) |
Feb 03, 2022 | 45.23 | 44.47 | 44.73 | 55,368 | -0.65(-1.44%) | |
Feb 02, 2022 | 46.60 | 47.29 | 45.13 | 45.38 | 49,443 | -1.16(-2.49%) |
Feb 01, 2022 | 46.20 | 46.76 | 45.43 | 46.54 | 49,812 | +0.54(+1.18%) |
Jan 31, 2022 | 44.36 | 46.16 | 46.00 | 66,513 | +1.82(+4.12%) | |
Jan 28, 2022 | 44.65 | 44.86 | 43.04 | 44.17 | 68,016 | -0.58(-1.30%) |
Jan 27, 2022 | 46.62 | 46.87 | 44.39 | 44.75 | 45,385 | -1.51(-3.27%) |
Jan 26, 2022 | 47.55 | 48.31 | 46.17 | 46.27 | 33,616 | -0.94(-2.00%) |
Jan 25, 2022 | 46.09 | 47.77 | 45.32 | 47.21 | 36,460 | +1.01(+2.20%) |
Jan 24, 2022 | 45.37 | 47.18 | 44.04 | 46.19 | 72,727 | +0.13(+0.28%) |
Jan 21, 2022 | 46.29 | 47.14 | 45.64 | 46.07 | 57,458 | -0.44(-0.95%) |
Jan 20, 2022 | 47.31 | 49.22 | 46.51 | 46.51 | 53,037 | -0.71(-1.50%) |
Jan 19, 2022 | 47.87 | 48.00 | 46.68 | 47.22 | 40,542 | -0.52(-1.08%) |
Jan 18, 2022 | 48.78 | 48.78 | 47.52 | 47.73 | 32,579 | -1.59(-3.22%) |
Jan 14, 2022 | 49.32 | 0 | -0.82(-1.64%) | |||
Jan 13, 2022 | 49.38 | 51.00 | 49.21 | 50.15 | 26,844 | +0.90(+1.82%) |
Jan 12, 2022 | 49.80 | 50.13 | 49.25 | 49.25 | 42,849 | -0.52(-1.04%) |
Jan 11, 2022 | 49.69 | 50.10 | 49.35 | 49.76 | 24,536 | -0.11(-0.22%) |
Jan 10, 2022 | 50.52 | 50.52 | 49.21 | 49.87 | 22,903 | -0.76(-1.50%) |
Jan 07, 2022 | 51.28 | 51.97 | 50.52 | 50.63 | 23,957 | -0.66(-1.29%) |
Jan 06, 2022 | 50.21 | 51.59 | 49.05 | 51.30 | 32,969 | +0.91(+1.80%) |
Jan 05, 2022 | 51.11 | 52.09 | 50.26 | 50.39 | 63,133 | -0.86(-1.68%) |
Jan 04, 2022 | 52.10 | 52.27 | 50.93 | 51.25 | 36,718 | -0.76(-1.46%) |
Jan 03, 2022 | 52.33 | 53.08 | 51.79 | 52.01 | 35,619 | -0.05(-0.10%) |
Dec 31, 2021 | 51.10 | 52.36 | 51.01 | 52.07 | 68,358 | +0.86(+1.68%) |
Dec 30, 2021 | 52.57 | 52.76 | 51.21 | 51.21 | 26,361 | -1.45(-2.75%) |
Dec 29, 2021 | 52.84 | 53.17 | 52.20 | 52.66 | 34,365 | +0.04(+0.07%) |
Dec 28, 2021 | 52.37 | 53.32 | 52.04 | 52.62 | 46,683 | +0.31(+0.59%) |
Dec 27, 2021 | 52.13 | 52.44 | 51.31 | 52.31 | 49,908 | +0.48(+0.93%) |
Dec 23, 2021 | 51.33 | 52.28 | 51.24 | 51.83 | 25,311 | +0.50(+0.97%) |
Dec 22, 2021 | 50.64 | 51.60 | 50.64 | 51.33 | 21,097 | +0.63(+1.25%) |
Dec 21, 2021 | 49.50 | 51.04 | 49.40 | 50.70 | 53,712 | +2.21(+4.56%) |
Dec 20, 2021 | 48.93 | 49.36 | 47.32 | 48.49 | 53,962 | -0.72(-1.47%) |
Dec 17, 2021 | 48.90 | 49.91 | 48.62 | 49.21 | 134,872 | +0.11(+0.22%) |
Dec 16, 2021 | 49.93 | 50.16 | 49.05 | 49.10 | 64,991 | -0.26(-0.53%) |
Dec 15, 2021 | 48.62 | 50.15 | 48.12 | 49.37 | 72,060 | +0.34(+0.68%) |
Dec 14, 2021 | 48.94 | 50.09 | 48.65 | 49.03 | 73,127 | -0.16(-0.33%) |
Dec 13, 2021 | 50.10 | 50.90 | 49.01 | 49.19 | 59,982 | -1.34(-2.65%) |
Dec 10, 2021 | 51.31 | 51.31 | 50.24 | 50.53 | 38,540 | -0.85(-1.66%) |
Dec 09, 2021 | 52.62 | 53.00 | 50.98 | 51.39 | 38,993 | -1.46(-2.76%) |
Dec 08, 2021 | 51.77 | 53.04 | 51.77 | 52.85 | 29,890 | +0.72(+1.37%) |
Dec 07, 2021 | 50.38 | 52.49 | 50.38 | 52.13 | 54,945 | +1.83(+3.64%) |
Dec 06, 2021 | 50.09 | 51.25 | 49.51 | 50.30 | 52,569 | +0.53(+1.07%) |
Dec 03, 2021 | 50.73 | 50.84 | 49.60 | 49.76 | 38,838 | -1.07(-2.10%) |
Dec 02, 2021 | 49.27 | 51.23 | 49.00 | 50.83 | 70,304 | +1.63(+3.32%) |