Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.09 | 45.39 | 44.71 | 45.10 | 69,546 | -0.43(-0.95%) |
Feb 25, 2022 | 43.98 | 45.54 | 44.45 | 45.53 | 160,615 | +1.71(+3.89%) |
Feb 24, 2022 | 43.01 | 43.94 | 42.74 | 43.83 | 219,061 | -0.14(-0.33%) |
Feb 23, 2022 | 44.77 | 44.95 | 43.91 | 43.97 | 104,524 | -0.57(-1.27%) |
Feb 22, 2022 | 45.06 | 45.23 | 44.25 | 44.54 | 401,595 | -0.64(-1.42%) |
Feb 18, 2022 | 45.18 | 0 | -0.09(-0.19%) | |||
Feb 17, 2022 | 45.70 | 45.70 | 45.13 | 45.27 | 52,591 | -0.69(-1.50%) |
Feb 16, 2022 | 45.64 | 46.08 | 45.51 | 45.96 | 52,884 | +0.34(+0.74%) |
Feb 15, 2022 | 45.02 | 45.66 | 45.02 | 45.62 | 85,169 | +0.91(+2.04%) |
Feb 14, 2022 | 44.97 | 45.02 | 44.38 | 44.71 | 88,268 | -0.31(-0.68%) |
Feb 11, 2022 | 45.43 | 45.80 | 44.83 | 45.02 | 72,721 | -0.60(-1.32%) |
Feb 10, 2022 | 45.73 | 46.63 | 45.41 | 45.62 | 54,380 | -0.31(-0.67%) |
Feb 09, 2022 | 45.51 | 45.99 | 45.51 | 45.93 | 115,666 | +0.94(+2.09%) |
Feb 08, 2022 | 44.29 | 45.06 | 44.29 | 44.99 | 48,872 | +0.80(+1.80%) |
Feb 07, 2022 | 44.43 | 44.57 | 44.05 | 44.19 | 130,492 | -0.18(-0.41%) |
Feb 04, 2022 | 44.63 | 44.77 | 44.09 | 44.37 | 55,911 | -0.61(-1.36%) |
Feb 03, 2022 | 45.40 | 44.93 | 44.99 | 44,291 | -0.79(-1.72%) | |
Feb 02, 2022 | 45.70 | 45.96 | 45.37 | 45.77 | 76,226 | +0.14(+0.32%) |
Feb 01, 2022 | 45.04 | 45.71 | 44.92 | 45.63 | 213,831 | +0.74(+1.64%) |
Jan 31, 2022 | 44.07 | 44.89 | 44.89 | 447,716 | +0.66(+1.50%) | |
Jan 28, 2022 | 43.86 | 44.23 | 43.22 | 44.23 | 55,775 | +0.24(+0.54%) |
Jan 27, 2022 | 44.31 | 44.98 | 43.64 | 43.99 | 98,703 | +0.07(+0.15%) |
Jan 26, 2022 | 44.79 | 45.11 | 43.50 | 43.92 | 103,359 | -0.48(-1.08%) |
Jan 25, 2022 | 44.16 | 44.72 | 43.42 | 44.40 | 92,689 | -0.35(-0.77%) |
Jan 24, 2022 | 43.91 | 44.85 | 43.11 | 44.75 | 298,211 | +0.05(+0.11%) |
Jan 21, 2022 | 45.65 | 45.78 | 44.55 | 44.70 | 122,218 | -1.25(-2.71%) |
Jan 20, 2022 | 46.85 | 47.15 | 45.86 | 45.95 | 138,254 | -0.71(-1.52%) |
Jan 19, 2022 | 47.07 | 47.30 | 46.65 | 46.66 | 67,285 | -0.13(-0.29%) |
Jan 18, 2022 | 47.14 | 47.14 | 46.46 | 46.79 | 68,377 | -0.74(-1.55%) |
Jan 14, 2022 | 47.53 | 0 | -0.32(-0.66%) | |||
Jan 13, 2022 | 48.24 | 48.44 | 47.76 | 47.85 | 57,371 | -0.29(-0.60%) |
Jan 12, 2022 | 48.04 | 48.31 | 47.71 | 48.13 | 85,428 | +0.46(+0.97%) |
Jan 11, 2022 | 47.33 | 47.68 | 46.86 | 47.67 | 99,250 | +0.48(+1.02%) |
Jan 10, 2022 | 47.49 | 47.53 | 46.76 | 47.19 | 247,693 | -0.51(-1.07%) |
Jan 07, 2022 | 47.82 | 47.86 | 47.46 | 47.70 | 250,432 | -0.03(-0.06%) |
Jan 06, 2022 | 48.34 | 48.34 | 47.67 | 47.73 | 154,605 | -0.54(-1.11%) |
Jan 05, 2022 | 48.53 | 49.26 | 48.27 | 48.27 | 217,088 | -0.05(-0.10%) |
Jan 04, 2022 | 47.98 | 48.51 | 47.93 | 48.31 | 208,682 | +0.53(+1.10%) |
Jan 03, 2022 | 48.39 | 48.39 | 47.64 | 47.79 | 105,834 | -0.47(-0.97%) |
Dec 31, 2021 | 47.97 | 48.39 | 47.85 | 48.26 | 197,244 | +0.23(+0.48%) |
Dec 30, 2021 | 48.24 | 48.51 | 48.00 | 48.03 | 48,635 | -0.14(-0.29%) |
Dec 29, 2021 | 48.02 | 48.27 | 47.94 | 48.17 | 65,502 | +0.20(+0.42%) |
Dec 28, 2021 | 47.82 | 48.05 | 47.80 | 47.97 | 56,901 | +0.24(+0.50%) |
Dec 27, 2021 | 47.19 | 47.75 | 47.08 | 47.73 | 56,386 | +0.70(+1.49%) |
Dec 23, 2021 | 46.69 | 47.15 | 46.66 | 47.03 | 38,727 | +0.42(+0.90%) |
Dec 22, 2021 | 46.19 | 46.62 | 46.13 | 46.61 | 38,286 | +0.37(+0.81%) |
Dec 21, 2021 | 45.93 | 46.34 | 45.91 | 46.23 | 45,649 | +0.77(+1.69%) |
Dec 20, 2021 | 45.74 | 45.77 | 44.91 | 45.47 | 107,553 | -1.01(-2.17%) |
Dec 17, 2021 | 46.77 | 46.96 | 46.38 | 46.47 | 36,739 | -0.52(-1.11%) |
Dec 16, 2021 | 46.95 | 47.34 | 46.84 | 47.00 | 52,574 | +0.47(+1.02%) |
Dec 15, 2021 | 46.20 | 46.56 | 45.66 | 46.52 | 65,410 | +0.16(+0.34%) |
Dec 14, 2021 | 46.27 | 46.85 | 46.27 | 46.37 | 76,807 | -0.06(-0.12%) |
Dec 13, 2021 | 46.86 | 46.86 | 46.34 | 46.42 | 45,228 | -0.38(-0.82%) |
Dec 10, 2021 | 46.98 | 47.04 | 46.54 | 46.80 | 64,827 | +0.25(+0.53%) |
Dec 09, 2021 | 46.62 | 46.80 | 46.43 | 46.56 | 33,904 | -0.28(-0.59%) |
Dec 08, 2021 | 46.80 | 46.95 | 46.60 | 46.83 | 43,034 | +0.22(+0.47%) |
Dec 07, 2021 | 46.55 | 46.98 | 46.52 | 46.61 | 103,682 | +0.69(+1.50%) |
Dec 06, 2021 | 45.65 | 46.29 | 45.54 | 45.93 | 45,057 | +0.74(+1.65%) |
Dec 03, 2021 | 45.42 | 45.80 | 44.86 | 45.18 | 82,549 | -0.19(-0.42%) |
Dec 02, 2021 | 44.54 | 45.54 | 44.54 | 45.37 | 39,747 | +0.94(+2.11%) |