Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 52.13 | 53.12 | 51.30 | 52.94 | 340,180 | +0.52(+0.99%) |
Feb 25, 2022 | 49.85 | 52.91 | 50.52 | 52.42 | 256,905 | +2.72(+5.48%) |
Feb 24, 2022 | 46.16 | 49.89 | 46.16 | 49.70 | 300,185 | +4.57(+10.12%) |
Feb 23, 2022 | 45.95 | 46.78 | 45.13 | 45.13 | 167,234 | -0.66(-1.43%) |
Feb 22, 2022 | 45.60 | 46.30 | 44.84 | 45.79 | 155,986 | +0.50(+1.10%) |
Feb 18, 2022 | 45.29 | 0 | -1.28(-2.76%) | |||
Feb 17, 2022 | 47.28 | 47.57 | 46.16 | 46.57 | 125,083 | -1.31(-2.74%) |
Feb 16, 2022 | 47.03 | 47.92 | 47.00 | 47.89 | 91,955 | +0.61(+1.28%) |
Feb 15, 2022 | 46.70 | 47.38 | 46.07 | 47.28 | 167,359 | +1.09(+2.35%) |
Feb 14, 2022 | 47.37 | 48.06 | 45.92 | 46.19 | 225,360 | -0.99(-2.10%) |
Feb 11, 2022 | 47.55 | 47.72 | 46.17 | 47.18 | 120,940 | -0.11(-0.23%) |
Feb 10, 2022 | 47.19 | 48.88 | 46.95 | 47.29 | 137,133 | -0.96(-1.99%) |
Feb 09, 2022 | 47.71 | 48.65 | 47.58 | 48.25 | 171,432 | +1.11(+2.35%) |
Feb 08, 2022 | 46.74 | 47.35 | 46.44 | 47.14 | 72,736 | +0.59(+1.26%) |
Feb 07, 2022 | 45.65 | 47.09 | 45.65 | 46.55 | 128,318 | +0.64(+1.39%) |
Feb 04, 2022 | 45.41 | 46.39 | 44.27 | 45.92 | 158,883 | +0.19(+0.41%) |
Feb 03, 2022 | 46.16 | 45.56 | 45.73 | 109,605 | -0.89(-1.91%) | |
Feb 02, 2022 | 47.37 | 47.57 | 46.30 | 46.62 | 131,519 | -0.64(-1.35%) |
Feb 01, 2022 | 47.51 | 47.82 | 46.13 | 47.26 | 179,034 | -0.27(-0.58%) |
Jan 31, 2022 | 44.51 | 47.71 | 47.53 | 299,254 | +2.73(+6.10%) | |
Jan 28, 2022 | 43.11 | 44.84 | 42.54 | 44.80 | 139,511 | +1.57(+3.63%) |
Jan 27, 2022 | 44.34 | 45.02 | 43.13 | 43.23 | 173,410 | -0.97(-2.19%) |
Jan 26, 2022 | 45.07 | 46.16 | 43.96 | 44.20 | 226,211 | -0.30(-0.68%) |
Jan 25, 2022 | 44.90 | 45.06 | 43.28 | 44.50 | 135,591 | -1.18(-2.57%) |
Jan 24, 2022 | 44.09 | 46.00 | 42.79 | 45.68 | 235,917 | +0.94(+2.10%) |
Jan 21, 2022 | 45.23 | 46.93 | 44.72 | 44.74 | 257,294 | -1.28(-2.79%) |
Jan 20, 2022 | 47.03 | 48.15 | 45.73 | 46.02 | 114,210 | -1.16(-2.45%) |
Jan 19, 2022 | 48.42 | 48.42 | 47.09 | 47.18 | 118,915 | -1.20(-2.47%) |
Jan 18, 2022 | 48.72 | 49.03 | 48.04 | 48.38 | 115,203 | -0.93(-1.89%) |
Jan 14, 2022 | 49.31 | 0 | -1.02(-2.02%) | |||
Jan 13, 2022 | 51.47 | 51.80 | 50.00 | 50.33 | 106,423 | -0.65(-1.27%) |
Jan 12, 2022 | 50.34 | 51.93 | 50.34 | 50.97 | 166,487 | +0.69(+1.36%) |
Jan 11, 2022 | 50.51 | 50.65 | 49.39 | 50.29 | 87,932 | +0.02(+0.04%) |
Jan 10, 2022 | 50.89 | 50.89 | 49.70 | 50.27 | 125,308 | -1.11(-2.16%) |
Jan 07, 2022 | 51.90 | 52.53 | 50.82 | 51.37 | 121,418 | -0.73(-1.41%) |
Jan 06, 2022 | 51.68 | 52.62 | 51.05 | 52.11 | 101,601 | +0.67(+1.30%) |
Jan 05, 2022 | 53.68 | 54.37 | 51.15 | 51.44 | 165,844 | -1.93(-3.62%) |
Jan 04, 2022 | 51.47 | 53.79 | 51.05 | 53.37 | 261,818 | +2.23(+4.37%) |
Jan 03, 2022 | 51.26 | 52.12 | 50.82 | 51.14 | 104,495 | +0.14(+0.27%) |
Dec 31, 2021 | 50.43 | 51.70 | 50.43 | 51.00 | 154,912 | +0.68(+1.34%) |
Dec 30, 2021 | 50.23 | 51.24 | 50.23 | 50.33 | 72,778 | -0.12(-0.23%) |
Dec 29, 2021 | 50.12 | 50.67 | 49.66 | 50.44 | 62,372 | +0.12(+0.23%) |
Dec 28, 2021 | 49.95 | 51.00 | 49.90 | 50.33 | 87,540 | +0.05(+0.10%) |
Dec 27, 2021 | 49.26 | 50.29 | 48.82 | 50.28 | 74,818 | +1.20(+2.44%) |
Dec 23, 2021 | 49.60 | 49.68 | 48.92 | 49.08 | 58,998 | -0.01(-0.02%) |
Dec 22, 2021 | 47.87 | 49.15 | 47.87 | 49.09 | 90,629 | +1.04(+2.16%) |
Dec 21, 2021 | 47.01 | 48.32 | 47.01 | 48.05 | 102,843 | +1.71(+3.70%) |
Dec 20, 2021 | 46.05 | 46.59 | 45.36 | 46.34 | 139,865 | -0.23(-0.48%) |
Dec 17, 2021 | 46.54 | 47.43 | 45.77 | 46.56 | 501,007 | -0.19(-0.40%) |
Dec 16, 2021 | 48.60 | 48.67 | 46.43 | 46.75 | 193,553 | -1.55(-3.21%) |
Dec 15, 2021 | 47.57 | 48.45 | 46.64 | 48.30 | 157,560 | +0.75(+1.59%) |
Dec 14, 2021 | 47.51 | 48.25 | 47.11 | 47.54 | 170,005 | -0.20(-0.41%) |
Dec 13, 2021 | 48.69 | 48.81 | 47.10 | 47.74 | 136,521 | -1.40(-2.85%) |
Dec 10, 2021 | 49.93 | 49.93 | 48.56 | 49.14 | 75,007 | -0.13(-0.26%) |
Dec 09, 2021 | 49.77 | 49.97 | 49.25 | 49.27 | 65,506 | -1.12(-2.22%) |
Dec 08, 2021 | 49.97 | 50.46 | 49.02 | 50.38 | 92,466 | +0.68(+1.36%) |
Dec 07, 2021 | 49.45 | 50.12 | 49.04 | 49.71 | 89,529 | +1.20(+2.46%) |
Dec 06, 2021 | 47.73 | 49.19 | 47.12 | 48.51 | 102,498 | +1.66(+3.53%) |
Dec 03, 2021 | 48.73 | 48.94 | 46.35 | 46.86 | 146,565 | -1.71(-3.53%) |
Dec 02, 2021 | 46.84 | 48.86 | 46.84 | 48.57 | 116,193 | +2.04(+4.38%) |