Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.80 | 48.06 | 45.80 | 47.97 | 1,427,636 | +0.49(+1.04%) |
Feb 25, 2022 | 45.83 | 47.68 | 46.19 | 47.48 | 1,163,418 | +2.52(+5.61%) |
Feb 24, 2022 | 44.58 | 45.18 | 43.28 | 44.96 | 1,676,088 | -1.49(-3.20%) |
Feb 23, 2022 | 47.59 | 47.93 | 46.28 | 46.44 | 818,151 | -0.67(-1.41%) |
Feb 22, 2022 | 47.16 | 47.69 | 46.72 | 47.11 | 867,463 | -0.16(-0.35%) |
Feb 18, 2022 | 47.27 | 0 | -0.50(-1.05%) | |||
Feb 17, 2022 | 48.61 | 48.98 | 47.57 | 47.77 | 949,737 | -1.42(-2.89%) |
Feb 16, 2022 | 48.15 | 49.57 | 48.15 | 49.19 | 1,182,148 | +0.53(+1.09%) |
Feb 15, 2022 | 48.00 | 48.81 | 47.91 | 48.66 | 770,867 | +1.26(+2.65%) |
Feb 14, 2022 | 48.25 | 48.72 | 46.96 | 47.41 | 888,565 | -0.58(-1.22%) |
Feb 11, 2022 | 47.69 | 48.92 | 47.55 | 47.99 | 1,448,423 | -0.20(-0.42%) |
Feb 10, 2022 | 48.01 | 49.25 | 47.93 | 48.19 | 1,218,541 | +0.20(+0.42%) |
Feb 09, 2022 | 48.52 | 48.55 | 47.52 | 47.99 | 1,401,437 | -0.37(-0.77%) |
Feb 08, 2022 | 47.25 | 48.50 | 47.21 | 48.36 | 2,052,404 | +1.79(+3.85%) |
Feb 07, 2022 | 46.52 | 46.85 | 46.05 | 46.57 | 981,514 | +0.04(+0.08%) |
Feb 04, 2022 | 45.60 | 46.92 | 45.59 | 46.53 | 960,725 | +1.06(+2.32%) |
Feb 03, 2022 | 46.30 | 45.38 | 45.48 | 662,262 | -0.47(-1.03%) | |
Feb 02, 2022 | 45.97 | 46.20 | 45.39 | 45.95 | 784,831 | -0.12(-0.26%) |
Feb 01, 2022 | 45.33 | 46.20 | 45.11 | 46.07 | 860,855 | +0.73(+1.61%) |
Jan 31, 2022 | 44.58 | 45.40 | 45.34 | 1,036,884 | +0.36(+0.79%) | |
Jan 28, 2022 | 44.66 | 44.99 | 43.79 | 44.98 | 952,270 | +0.36(+0.80%) |
Jan 27, 2022 | 46.33 | 47.12 | 44.10 | 44.63 | 911,883 | -1.18(-2.57%) |
Jan 26, 2022 | 45.87 | 46.47 | 45.18 | 45.80 | 1,360,824 | +0.49(+1.09%) |
Jan 25, 2022 | 44.77 | 45.84 | 43.36 | 45.31 | 1,623,767 | +0.25(+0.55%) |
Jan 24, 2022 | 43.98 | 45.23 | 43.02 | 45.07 | 1,716,417 | +0.35(+0.77%) |
Jan 21, 2022 | 44.87 | 45.56 | 44.08 | 44.72 | 1,643,490 | +0.03(+0.06%) |
Jan 20, 2022 | 46.93 | 47.72 | 44.52 | 44.69 | 2,273,965 | -1.77(-3.80%) |
Jan 19, 2022 | 48.30 | 48.30 | 46.40 | 46.46 | 1,815,287 | -1.63(-3.39%) |
Jan 18, 2022 | 48.61 | 49.07 | 47.92 | 48.09 | 1,040,352 | -0.80(-1.64%) |
Jan 14, 2022 | 48.89 | 0 | +0.66(+1.36%) | |||
Jan 13, 2022 | 48.02 | 48.87 | 47.98 | 48.24 | 1,082,450 | +0.37(+0.78%) |
Jan 12, 2022 | 48.09 | 48.42 | 47.43 | 47.86 | 1,032,810 | -0.34(-0.70%) |
Jan 11, 2022 | 48.52 | 48.52 | 47.62 | 48.20 | 1,066,874 | -0.05(-0.09%) |
Jan 10, 2022 | 48.30 | 48.61 | 47.55 | 48.25 | 1,347,732 | +0.33(+0.68%) |
Jan 07, 2022 | 47.60 | 48.16 | 47.25 | 47.92 | 1,273,627 | +0.20(+0.42%) |
Jan 06, 2022 | 46.92 | 48.17 | 46.66 | 47.72 | 1,433,710 | +1.69(+3.66%) |
Jan 05, 2022 | 46.51 | 47.24 | 45.99 | 46.03 | 1,059,577 | -0.39(-0.84%) |
Jan 04, 2022 | 45.09 | 46.67 | 44.72 | 46.42 | 1,703,362 | +1.70(+3.81%) |
Jan 03, 2022 | 44.24 | 44.95 | 44.05 | 44.72 | 881,392 | +1.10(+2.53%) |
Dec 31, 2021 | 43.30 | 43.84 | 43.30 | 43.62 | 505,428 | +0.18(+0.42%) |
Dec 30, 2021 | 43.84 | 44.50 | 43.43 | 43.43 | 496,591 | -0.30(-0.69%) |
Dec 29, 2021 | 43.64 | 43.94 | 43.45 | 43.74 | 667,714 | +0.27(+0.63%) |
Dec 28, 2021 | 43.14 | 43.83 | 43.14 | 43.46 | 491,643 | +0.03(+0.06%) |
Dec 27, 2021 | 42.97 | 43.44 | 42.54 | 43.43 | 485,651 | +0.77(+1.79%) |
Dec 23, 2021 | 42.79 | 43.11 | 42.38 | 42.67 | 584,311 | +0.25(+0.58%) |
Dec 22, 2021 | 42.20 | 42.64 | 41.95 | 42.42 | 675,967 | +0.22(+0.52%) |
Dec 21, 2021 | 41.18 | 42.22 | 41.18 | 42.20 | 888,635 | +1.69(+4.16%) |
Dec 20, 2021 | 40.87 | 40.91 | 39.41 | 40.52 | 993,937 | -0.97(-2.33%) |
Dec 17, 2021 | 42.84 | 42.96 | 41.26 | 41.48 | 2,732,731 | -1.49(-3.48%) |
Dec 16, 2021 | 43.33 | 44.08 | 42.81 | 42.98 | 1,113,019 | +0.17(+0.40%) |
Dec 15, 2021 | 42.61 | 43.74 | 41.57 | 42.81 | 1,339,684 | +0.97(+2.33%) |
Dec 14, 2021 | 41.40 | 42.46 | 41.40 | 41.83 | 2,061,351 | +0.51(+1.23%) |
Dec 13, 2021 | 42.38 | 42.55 | 41.23 | 41.32 | 842,689 | -1.31(-3.08%) |
Dec 10, 2021 | 42.77 | 42.77 | 42.01 | 42.64 | 720,906 | +0.20(+0.47%) |
Dec 09, 2021 | 42.56 | 43.27 | 42.41 | 42.44 | 1,218,625 | -0.45(-1.05%) |
Dec 08, 2021 | 42.74 | 43.28 | 42.70 | 42.89 | 1,171,963 | +0.09(+0.21%) |
Dec 07, 2021 | 43.02 | 43.64 | 42.50 | 42.80 | 893,765 | +0.31(+0.72%) |
Dec 06, 2021 | 42.05 | 43.11 | 41.69 | 42.49 | 1,174,626 | +1.47(+3.60%) |
Dec 03, 2021 | 41.93 | 42.27 | 40.65 | 41.02 | 859,448 | -0.86(-2.05%) |
Dec 02, 2021 | 40.72 | 42.26 | 40.41 | 41.88 | 818,684 | +1.68(+4.19%) |