Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 51.80 | 52.10 | 51.35 | 51.72 | 70,682 | +1.03(+2.03%) |
Feb 25, 2022 | 50.66 | 50.72 | 50.16 | 50.69 | 88,012 | -0.70(-1.36%) |
Feb 24, 2022 | 53.47 | 53.47 | 50.78 | 51.39 | 150,286 | +0.86(+1.70%) |
Feb 23, 2022 | 50.25 | 51.29 | 50.15 | 50.53 | 133,264 | +0.44(+0.88%) |
Feb 22, 2022 | 51.08 | 51.08 | 49.85 | 50.09 | 77,120 | +0.54(+1.09%) |
Feb 18, 2022 | 49.55 | 0 | +0.37(+0.75%) | |||
Feb 17, 2022 | 48.41 | 49.20 | 48.36 | 49.18 | 37,751 | +0.71(+1.46%) |
Feb 16, 2022 | 49.85 | 50.40 | 48.46 | 48.47 | 67,527 | -0.93(-1.88%) |
Feb 15, 2022 | 49.64 | 49.64 | 48.91 | 49.40 | 54,046 | -1.54(-3.02%) |
Feb 14, 2022 | 49.77 | 51.13 | 49.65 | 50.94 | 56,922 | +0.56(+1.10%) |
Feb 11, 2022 | 49.48 | 50.75 | 49.33 | 50.38 | 82,175 | +1.50(+3.07%) |
Feb 10, 2022 | 48.81 | 49.74 | 48.77 | 48.88 | 111,488 | +0.02(+0.04%) |
Feb 09, 2022 | 48.72 | 49.11 | 48.32 | 48.86 | 48,688 | +0.50(+1.03%) |
Feb 08, 2022 | 48.65 | 48.65 | 47.83 | 48.36 | 73,493 | -1.04(-2.11%) |
Feb 07, 2022 | 49.33 | 49.58 | 49.16 | 49.40 | 33,350 | +0.30(+0.61%) |
Feb 04, 2022 | 49.29 | 49.62 | 48.98 | 49.10 | 67,389 | +0.68(+1.40%) |
Feb 03, 2022 | 47.52 | 48.62 | 48.42 | 24,997 | +0.41(+0.85%) | |
Feb 02, 2022 | 47.78 | 48.03 | 47.31 | 48.01 | 61,669 | +0.48(+1.01%) |
Feb 01, 2022 | 46.75 | 47.55 | 46.50 | 47.53 | 49,807 | +0.36(+0.76%) |
Jan 31, 2022 | 47.27 | 47.17 | 49,621 | +0.35(+0.75%) | ||
Jan 28, 2022 | 47.21 | 47.30 | 46.33 | 46.82 | 49,526 | -0.04(-0.09%) |
Jan 27, 2022 | 47.05 | 47.09 | 46.24 | 46.86 | 39,289 | +0.84(+1.83%) |
Jan 26, 2022 | 45.91 | 46.60 | 45.85 | 46.02 | 40,304 | +0.75(+1.66%) |
Jan 25, 2022 | 44.51 | 45.31 | 44.35 | 45.27 | 22,263 | +0.85(+1.91%) |
Jan 24, 2022 | 44.34 | 44.54 | 43.67 | 44.42 | 32,779 | -0.47(-1.05%) |
Jan 21, 2022 | 44.97 | 45.29 | 44.47 | 44.89 | 28,150 | +0.09(+0.20%) |
Jan 20, 2022 | 45.06 | 45.66 | 44.80 | 44.80 | 34,084 | -0.30(-0.66%) |
Jan 19, 2022 | 45.19 | 45.67 | 45.05 | 45.10 | 28,079 | -0.03(-0.07%) |
Jan 18, 2022 | 44.81 | 45.16 | 44.64 | 45.13 | 48,095 | +0.31(+0.69%) |
Jan 14, 2022 | 44.82 | 0 | +1.08(+2.47%) | |||
Jan 13, 2022 | 44.31 | 44.31 | 43.65 | 43.74 | 32,782 | -0.30(-0.68%) |
Jan 12, 2022 | 43.78 | 44.26 | 43.62 | 44.04 | 46,913 | +0.56(+1.29%) |
Jan 11, 2022 | 42.56 | 43.51 | 42.36 | 43.48 | 22,713 | +1.49(+3.55%) |
Jan 10, 2022 | 42.34 | 42.35 | 41.86 | 41.99 | 20,033 | -0.50(-1.18%) |
Jan 07, 2022 | 42.63 | 42.71 | 42.32 | 42.49 | 25,650 | -0.01(-0.02%) |
Jan 06, 2022 | 42.60 | 42.80 | 42.36 | 42.50 | 13,908 | +0.53(+1.26%) |
Jan 05, 2022 | 42.25 | 42.64 | 41.90 | 41.97 | 24,289 | -0.07(-0.17%) |
Jan 04, 2022 | 41.95 | 42.22 | 41.91 | 42.04 | 19,231 | +0.47(+1.13%) |
Jan 03, 2022 | 41.09 | 41.90 | 41.09 | 41.57 | 33,083 | +0.61(+1.49%) |
Dec 31, 2021 | 41.90 | 42.03 | 40.94 | 40.96 | 37,145 | -1.01(-2.41%) |
Dec 30, 2021 | 42.00 | 42.30 | 41.85 | 41.97 | 23,942 | +0.17(+0.41%) |
Dec 29, 2021 | 41.31 | 42.16 | 41.16 | 41.80 | 56,945 | +0.41(+0.99%) |
Dec 28, 2021 | 41.21 | 41.56 | 41.10 | 41.39 | 21,461 | +0.25(+0.61%) |
Dec 27, 2021 | 40.69 | 41.56 | 40.44 | 41.14 | 25,710 | +0.33(+0.81%) |
Dec 23, 2021 | 40.34 | 40.85 | 40.19 | 40.81 | 63,742 | +0.81(+2.03%) |
Dec 22, 2021 | 39.34 | 40.11 | 39.33 | 40.00 | 19,400 | +0.26(+0.65%) |
Dec 21, 2021 | 39.11 | 39.74 | 38.94 | 39.74 | 23,777 | +1.14(+2.95%) |
Dec 20, 2021 | 38.18 | 38.61 | 37.21 | 38.60 | 24,891 | -0.72(-1.83%) |
Dec 17, 2021 | 39.31 | 39.56 | 38.65 | 39.32 | 32,573 | -0.56(-1.40%) |
Dec 16, 2021 | 39.50 | 40.11 | 39.47 | 39.88 | 24,738 | +0.44(+1.12%) |
Dec 15, 2021 | 38.69 | 39.44 | 38.21 | 39.44 | 23,175 | +0.78(+2.02%) |
Dec 14, 2021 | 38.60 | 38.81 | 38.12 | 38.66 | 24,248 | -0.34(-0.87%) |
Dec 13, 2021 | 39.06 | 39.48 | 38.92 | 39.00 | 68,691 | -0.42(-1.07%) |
Dec 10, 2021 | 39.20 | 39.45 | 39.03 | 39.42 | 29,073 | +0.69(+1.78%) |
Dec 09, 2021 | 39.43 | 39.65 | 38.73 | 38.73 | 20,441 | -0.86(-2.17%) |
Dec 08, 2021 | 39.00 | 39.60 | 38.77 | 39.59 | 31,380 | +1.02(+2.64%) |
Dec 07, 2021 | 38.17 | 39.00 | 38.17 | 38.57 | 27,209 | +0.76(+2.00%) |
Dec 06, 2021 | 36.45 | 37.82 | 36.36 | 37.82 | 50,368 | +1.97(+5.49%) |
Dec 03, 2021 | 37.10 | 37.16 | 35.64 | 35.85 | 72,681 | -0.49(-1.35%) |
Dec 02, 2021 | 35.47 | 36.79 | 35.30 | 36.34 | 99,664 | +0.59(+1.65%) |