Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.27 | 46.30 | 44.96 | 45.76 | 450,838 | -0.13(-0.28%) |
Feb 25, 2022 | 45.36 | 46.32 | 44.87 | 45.89 | 251,670 | +0.33(+0.72%) |
Feb 24, 2022 | 42.00 | 45.75 | 41.23 | 45.56 | 392,346 | +2.02(+4.64%) |
Feb 23, 2022 | 44.30 | 45.66 | 43.35 | 43.54 | 489,300 | -0.42(-0.96%) |
Feb 22, 2022 | 46.26 | 46.26 | 43.20 | 43.96 | 649,749 | -2.69(-5.77%) |
Feb 18, 2022 | 46.65 | 0 | -0.56(-1.19%) | |||
Feb 17, 2022 | 47.87 | 48.26 | 46.58 | 47.21 | 219,064 | -0.85(-1.77%) |
Feb 16, 2022 | 47.07 | 48.27 | 46.88 | 48.06 | 190,901 | +0.45(+0.95%) |
Feb 15, 2022 | 47.73 | 48.67 | 47.20 | 47.61 | 254,759 | +0.71(+1.51%) |
Feb 14, 2022 | 46.52 | 47.58 | 46.04 | 46.90 | 229,418 | +0.32(+0.69%) |
Feb 11, 2022 | 47.30 | 48.25 | 46.21 | 46.58 | 267,158 | -0.60(-1.27%) |
Feb 10, 2022 | 47.45 | 49.45 | 46.89 | 47.18 | 289,193 | -1.18(-2.44%) |
Feb 09, 2022 | 48.78 | 50.32 | 48.22 | 48.36 | 336,717 | +0.08(+0.17%) |
Feb 08, 2022 | 46.13 | 48.43 | 46.13 | 48.28 | 301,678 | +2.16(+4.68%) |
Feb 07, 2022 | 45.65 | 47.08 | 45.52 | 46.12 | 225,917 | +0.49(+1.07%) |
Feb 04, 2022 | 46.56 | 47.16 | 44.08 | 45.63 | 418,352 | -0.88(-1.89%) |
Feb 03, 2022 | 46.60 | 46.17 | 46.51 | 332,456 | -1.33(-2.78%) | |
Feb 02, 2022 | 47.47 | 48.51 | 46.08 | 47.84 | 478,492 | +0.37(+0.78%) |
Feb 01, 2022 | 47.26 | 47.57 | 45.80 | 47.47 | 375,178 | +0.41(+0.87%) |
Jan 31, 2022 | 45.77 | 47.12 | 47.06 | 575,857 | +0.96(+2.08%) | |
Jan 28, 2022 | 47.10 | 47.25 | 44.13 | 46.10 | 674,013 | +1.80(+4.06%) |
Jan 27, 2022 | 47.85 | 47.99 | 42.80 | 44.30 | 1,093,912 | +2.52(+6.03%) |
Jan 26, 2022 | 43.50 | 45.08 | 41.56 | 41.78 | 525,772 | -1.71(-3.93%) |
Jan 25, 2022 | 43.86 | 44.70 | 42.34 | 43.49 | 398,933 | -1.47(-3.27%) |
Jan 24, 2022 | 40.91 | 45.33 | 40.64 | 44.96 | 624,512 | +3.19(+7.64%) |
Jan 21, 2022 | 44.53 | 44.53 | 41.47 | 41.77 | 1,106,700 | -3.27(-7.26%) |
Jan 20, 2022 | 49.63 | 50.19 | 44.83 | 45.04 | 479,947 | -4.43(-8.95%) |
Jan 19, 2022 | 49.76 | 50.41 | 49.02 | 49.47 | 346,317 | -0.14(-0.28%) |
Jan 18, 2022 | 50.50 | 51.21 | 49.51 | 49.61 | 539,330 | -1.64(-3.20%) |
Jan 14, 2022 | 51.25 | 0 | -1.83(-3.45%) | |||
Jan 13, 2022 | 53.05 | 54.46 | 52.26 | 53.08 | 165,051 | +0.45(+0.86%) |
Jan 12, 2022 | 53.93 | 54.50 | 52.55 | 52.63 | 201,267 | -0.97(-1.81%) |
Jan 11, 2022 | 54.75 | 55.15 | 53.06 | 53.60 | 294,715 | -1.38(-2.51%) |
Jan 10, 2022 | 55.89 | 55.89 | 53.50 | 54.98 | 364,479 | -1.52(-2.69%) |
Jan 07, 2022 | 58.00 | 59.15 | 56.45 | 56.50 | 313,524 | -1.50(-2.59%) |
Jan 06, 2022 | 57.85 | 58.72 | 56.77 | 58.00 | 215,570 | +0.36(+0.62%) |
Jan 05, 2022 | 58.81 | 59.63 | 57.58 | 57.64 | 340,553 | -1.43(-2.42%) |
Jan 04, 2022 | 58.84 | 59.76 | 58.21 | 59.07 | 222,561 | +0.21(+0.36%) |
Jan 03, 2022 | 59.50 | 61.06 | 58.37 | 58.86 | 155,591 | -0.18(-0.30%) |
Dec 31, 2021 | 57.99 | 59.58 | 57.76 | 59.04 | 198,820 | +0.86(+1.48%) |
Dec 30, 2021 | 57.99 | 59.39 | 57.79 | 58.18 | 170,352 | +0.06(+0.10%) |
Dec 29, 2021 | 57.72 | 58.45 | 57.65 | 58.12 | 105,294 | +0.38(+0.66%) |
Dec 28, 2021 | 58.40 | 59.30 | 57.68 | 57.74 | 127,592 | -0.53(-0.91%) |
Dec 27, 2021 | 56.48 | 58.45 | 56.38 | 58.27 | 211,241 | +2.01(+3.57%) |
Dec 23, 2021 | 56.47 | 57.00 | 55.89 | 56.26 | 151,272 | +0.08(+0.14%) |
Dec 22, 2021 | 55.19 | 56.97 | 55.15 | 56.18 | 178,529 | +0.99(+1.79%) |
Dec 21, 2021 | 54.36 | 56.23 | 54.36 | 55.19 | 225,788 | +1.53(+2.85%) |
Dec 20, 2021 | 53.97 | 53.97 | 51.84 | 53.66 | 317,351 | -1.03(-1.88%) |
Dec 17, 2021 | 56.34 | 56.68 | 54.45 | 54.69 | 1,160,788 | -1.62(-2.88%) |
Dec 16, 2021 | 58.23 | 58.56 | 56.15 | 56.31 | 276,433 | -1.54(-2.66%) |
Dec 15, 2021 | 54.24 | 58.58 | 53.57 | 57.85 | 413,439 | +3.22(+5.89%) |
Dec 14, 2021 | 55.48 | 56.60 | 54.36 | 54.63 | 202,419 | -1.48(-2.64%) |
Dec 13, 2021 | 56.72 | 56.72 | 55.30 | 56.11 | 215,270 | -0.63(-1.11%) |
Dec 10, 2021 | 56.70 | 57.10 | 55.72 | 56.74 | 164,937 | +0.59(+1.05%) |
Dec 09, 2021 | 56.01 | 56.74 | 55.35 | 56.15 | 146,037 | -0.35(-0.62%) |
Dec 08, 2021 | 56.38 | 57.00 | 55.23 | 56.50 | 172,706 | +0.44(+0.78%) |
Dec 07, 2021 | 54.79 | 56.87 | 54.58 | 56.06 | 281,402 | +2.02(+3.74%) |
Dec 06, 2021 | 53.00 | 54.76 | 52.17 | 54.04 | 183,603 | +1.66(+3.17%) |
Dec 03, 2021 | 54.25 | 54.46 | 51.08 | 52.38 | 234,566 | -1.26(-2.35%) |
Dec 02, 2021 | 52.76 | 54.39 | 52.34 | 53.64 | 189,003 | +1.00(+1.90%) |