Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.93 | 43.06 | 42.29 | 42.33 | 906,342 | -0.97(-2.23%) |
Feb 25, 2022 | 43.74 | 43.68 | 42.96 | 43.29 | 921,421 | +0.04(+0.10%) |
Feb 24, 2022 | 43.09 | 44.08 | 42.14 | 43.25 | 793,928 | -0.88(-1.99%) |
Feb 23, 2022 | 46.91 | 46.91 | 44.01 | 44.13 | 710,570 | -2.60(-5.56%) |
Feb 22, 2022 | 48.21 | 48.21 | 46.40 | 46.73 | 574,016 | -1.76(-3.64%) |
Feb 18, 2022 | 48.49 | 0 | -1.28(-2.56%) | |||
Feb 17, 2022 | 50.59 | 51.37 | 49.13 | 49.77 | 921,910 | -0.72(-1.43%) |
Feb 16, 2022 | 45.05 | 50.89 | 45.05 | 50.49 | 1,972,216 | +5.56(+12.37%) |
Feb 15, 2022 | 44.84 | 45.44 | 44.63 | 44.94 | 926,556 | -0.11(-0.24%) |
Feb 14, 2022 | 45.09 | 45.50 | 44.67 | 45.04 | 947,784 | -0.22(-0.48%) |
Feb 11, 2022 | 45.70 | 46.12 | 44.98 | 45.26 | 615,571 | -0.38(-0.83%) |
Feb 10, 2022 | 45.43 | 46.30 | 45.13 | 45.64 | 514,806 | -0.18(-0.40%) |
Feb 09, 2022 | 45.73 | 46.07 | 44.37 | 45.82 | 450,898 | -0.06(-0.14%) |
Feb 08, 2022 | 46.53 | 46.84 | 45.57 | 45.89 | 410,826 | -0.53(-1.15%) |
Feb 07, 2022 | 45.78 | 46.81 | 45.25 | 46.42 | 458,367 | +0.92(+2.03%) |
Feb 04, 2022 | 45.39 | 45.79 | 44.63 | 45.50 | 458,872 | +0.06(+0.14%) |
Feb 03, 2022 | 45.71 | 45.35 | 45.43 | 518,039 | -1.12(-2.41%) | |
Feb 02, 2022 | 45.97 | 46.71 | 45.44 | 46.56 | 667,624 | +0.34(+0.74%) |
Feb 01, 2022 | 43.65 | 46.41 | 43.42 | 46.21 | 866,158 | +2.60(+5.96%) |
Jan 31, 2022 | 44.83 | 43.52 | 43.61 | 8,436,386 | -1.64(-3.62%) | |
Jan 28, 2022 | 44.10 | 45.27 | 43.96 | 45.25 | 1,122,048 | +0.99(+2.23%) |
Jan 27, 2022 | 43.50 | 44.78 | 43.50 | 44.27 | 1,048,093 | +0.67(+1.54%) |
Jan 26, 2022 | 44.35 | 44.59 | 42.92 | 43.60 | 1,421,109 | -1.04(-2.33%) |
Jan 25, 2022 | 46.20 | 47.06 | 44.26 | 44.64 | 1,069,524 | -1.68(-3.63%) |
Jan 24, 2022 | 45.70 | 46.39 | 44.58 | 46.32 | 866,548 | +0.56(+1.23%) |
Jan 21, 2022 | 46.08 | 46.97 | 45.76 | 45.76 | 722,441 | -0.33(-0.73%) |
Jan 20, 2022 | 47.27 | 47.81 | 46.04 | 46.09 | 682,222 | -0.98(-2.08%) |
Jan 19, 2022 | 47.65 | 48.35 | 46.99 | 47.07 | 748,674 | -0.74(-1.55%) |
Jan 18, 2022 | 48.86 | 48.87 | 47.35 | 47.81 | 1,315,300 | -1.29(-2.64%) |
Jan 14, 2022 | 49.11 | 0 | +1.17(+2.44%) | |||
Jan 13, 2022 | 47.64 | 48.35 | 46.90 | 47.94 | 471,434 | +0.26(+0.55%) |
Jan 12, 2022 | 48.63 | 49.10 | 47.44 | 47.68 | 636,416 | -0.94(-1.94%) |
Jan 11, 2022 | 48.38 | 48.70 | 47.65 | 48.62 | 482,623 | +0.26(+0.54%) |
Jan 10, 2022 | 48.21 | 49.04 | 47.98 | 48.36 | 564,205 | -0.18(-0.37%) |
Jan 07, 2022 | 48.88 | 49.48 | 48.42 | 48.54 | 494,201 | -0.48(-0.98%) |
Jan 06, 2022 | 48.35 | 49.20 | 47.91 | 49.02 | 408,522 | +0.79(+1.63%) |
Jan 05, 2022 | 48.19 | 49.07 | 47.76 | 48.23 | 577,002 | +0.08(+0.17%) |
Jan 04, 2022 | 47.41 | 48.36 | 47.41 | 48.15 | 403,440 | +0.74(+1.57%) |
Jan 03, 2022 | 45.82 | 47.79 | 45.74 | 47.41 | 621,170 | +1.48(+3.21%) |
Dec 31, 2021 | 46.21 | 46.86 | 45.89 | 45.93 | 500,538 | -0.30(-0.65%) |
Dec 30, 2021 | 47.23 | 47.65 | 46.17 | 46.23 | 316,513 | -1.00(-2.11%) |
Dec 29, 2021 | 46.18 | 47.23 | 46.16 | 47.23 | 356,230 | +1.01(+2.19%) |
Dec 28, 2021 | 45.29 | 46.47 | 45.26 | 46.21 | 313,383 | +0.55(+1.21%) |
Dec 27, 2021 | 44.67 | 45.74 | 44.37 | 45.66 | 441,061 | +0.86(+1.92%) |
Dec 23, 2021 | 45.46 | 45.61 | 44.38 | 44.80 | 457,869 | -0.52(-1.16%) |
Dec 22, 2021 | 44.72 | 45.38 | 43.80 | 45.32 | 388,187 | +0.61(+1.36%) |
Dec 21, 2021 | 45.18 | 45.61 | 44.64 | 44.72 | 550,517 | -0.31(-0.68%) |
Dec 20, 2021 | 44.41 | 45.12 | 43.99 | 45.03 | 843,245 | +0.19(+0.42%) |
Dec 17, 2021 | 42.52 | 45.04 | 42.52 | 44.84 | 1,892,026 | +2.18(+5.11%) |
Dec 16, 2021 | 42.82 | 43.53 | 42.50 | 42.65 | 351,582 | -0.47(-1.09%) |
Dec 15, 2021 | 42.48 | 43.21 | 42.10 | 43.13 | 416,708 | +0.86(+2.03%) |
Dec 14, 2021 | 42.36 | 43.03 | 41.99 | 42.27 | 673,203 | -0.22(-0.51%) |
Dec 13, 2021 | 42.08 | 42.86 | 41.47 | 42.48 | 548,548 | +0.22(+0.51%) |
Dec 10, 2021 | 41.88 | 42.52 | 41.53 | 42.27 | 297,976 | +0.64(+1.54%) |
Dec 09, 2021 | 41.40 | 41.87 | 41.20 | 41.62 | 311,708 | -0.18(-0.43%) |
Dec 08, 2021 | 41.67 | 41.89 | 41.18 | 41.80 | 330,898 | +0.24(+0.57%) |
Dec 07, 2021 | 41.77 | 42.06 | 41.27 | 41.57 | 387,229 | +0.25(+0.61%) |
Dec 06, 2021 | 40.55 | 41.77 | 40.24 | 41.32 | 445,745 | +1.10(+2.75%) |
Dec 03, 2021 | 40.32 | 40.49 | 39.67 | 40.21 | 337,474 | +0.16(+0.41%) |
Dec 02, 2021 | 39.38 | 40.32 | 39.16 | 40.05 | 396,392 | +1.02(+2.62%) |