Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.07 | 42.34 | 42.05 | 42.16 | 4,231 | +0.19(+0.46%) |
Feb 25, 2022 | 41.62 | 41.97 | 41.72 | 41.97 | 1,949 | +1.19(+2.92%) |
Feb 24, 2022 | 40.13 | 40.81 | 40.13 | 40.77 | 9,703 | -0.55(-1.34%) |
Feb 23, 2022 | 41.40 | 41.46 | 41.27 | 41.33 | 3,102 | +0.98(+2.42%) |
Feb 22, 2022 | 40.35 | 40.50 | 40.34 | 40.35 | 22,494 | -0.80(-1.94%) |
Feb 18, 2022 | 41.15 | 0 | -0.15(-0.37%) | |||
Feb 17, 2022 | 41.41 | 41.47 | 41.28 | 41.30 | 4,777 | +0.14(+0.35%) |
Feb 16, 2022 | 41.00 | 41.21 | 40.98 | 41.16 | 11,017 | +0.05(+0.13%) |
Feb 15, 2022 | 40.95 | 41.16 | 40.95 | 41.10 | 5,166 | +1.58(+4.00%) |
Feb 14, 2022 | 39.62 | 39.67 | 39.46 | 39.52 | 9,330 | -0.08(-0.20%) |
Feb 11, 2022 | 40.06 | 40.06 | 39.60 | 39.60 | 26,822 | -1.53(-3.72%) |
Feb 10, 2022 | 40.92 | 41.29 | 40.92 | 41.13 | 5,030 | -0.85(-2.03%) |
Feb 09, 2022 | 41.89 | 41.98 | 41.88 | 41.98 | 3,740 | +0.55(+1.32%) |
Feb 08, 2022 | 41.29 | 41.48 | 41.29 | 41.44 | 6,050 | -0.83(-1.96%) |
Feb 07, 2022 | 42.38 | 42.38 | 42.20 | 42.26 | 6,155 | -0.50(-1.16%) |
Feb 04, 2022 | 42.71 | 42.87 | 42.69 | 42.76 | 7,384 | +0.21(+0.49%) |
Feb 03, 2022 | 42.47 | 42.77 | 42.55 | 8,081 | -0.13(-0.31%) | |
Feb 02, 2022 | 42.93 | 42.93 | 42.65 | 42.68 | 4,002 | +0.01(+0.02%) |
Feb 01, 2022 | 42.59 | 42.67 | 42.48 | 42.67 | 7,433 | +0.13(+0.30%) |
Jan 31, 2022 | 42.10 | 42.55 | 42.55 | 4,029 | +0.39(+0.93%) | |
Jan 28, 2022 | 41.95 | 42.20 | 41.90 | 42.16 | 6,349 | -0.18(-0.43%) |
Jan 27, 2022 | 42.68 | 42.68 | 42.34 | 42.34 | 35,700 | -1.30(-2.97%) |
Jan 26, 2022 | 44.04 | 44.04 | 43.64 | 43.64 | 7,746 | +0.22(+0.51%) |
Jan 25, 2022 | 43.16 | 43.51 | 43.10 | 43.42 | 10,733 | -1.02(-2.30%) |
Jan 24, 2022 | 44.30 | 44.44 | 43.91 | 44.44 | 26,852 | +0.43(+0.97%) |
Jan 21, 2022 | 44.17 | 44.17 | 43.99 | 44.01 | 4,265 | -0.60(-1.35%) |
Jan 20, 2022 | 44.83 | 44.97 | 44.61 | 44.61 | 16,676 | -0.12(-0.27%) |
Jan 19, 2022 | 45.01 | 45.01 | 44.73 | 44.73 | 14,874 | -0.90(-1.97%) |
Jan 18, 2022 | 45.61 | 45.83 | 45.57 | 45.63 | 25,041 | +0.28(+0.62%) |
Jan 14, 2022 | 45.35 | 0 | +0.63(+1.40%) | |||
Jan 13, 2022 | 44.90 | 44.90 | 44.70 | 44.72 | 5,506 | -1.11(-2.42%) |
Jan 12, 2022 | 45.69 | 45.85 | 45.50 | 45.83 | 93,959 | +1.32(+2.97%) |
Jan 11, 2022 | 44.25 | 44.51 | 44.25 | 44.51 | 9,183 | -0.28(-0.64%) |
Jan 10, 2022 | 44.83 | 44.84 | 44.68 | 44.79 | 8,371 | -0.07(-0.15%) |
Jan 07, 2022 | 45.01 | 45.01 | 44.77 | 44.86 | 14,476 | -0.39(-0.87%) |
Jan 06, 2022 | 45.55 | 45.55 | 45.24 | 45.25 | 33,228 | -0.46(-1.00%) |
Jan 05, 2022 | 46.01 | 46.26 | 45.69 | 45.71 | 14,864 | -1.45(-3.07%) |
Jan 04, 2022 | 47.43 | 47.43 | 47.08 | 47.16 | 10,157 | -1.32(-2.73%) |
Jan 03, 2022 | 48.35 | 48.48 | 48.35 | 48.48 | 836 | +0.02(+0.04%) |
Dec 31, 2021 | 48.48 | 48.48 | 48.45 | 48.47 | 8,449 | -0.02(-0.05%) |
Dec 30, 2021 | 48.51 | 48.55 | 48.45 | 48.49 | 8,008 | +0.65(+1.36%) |
Dec 29, 2021 | 47.88 | 47.88 | 47.69 | 47.84 | 10,279 | -0.67(-1.38%) |
Dec 28, 2021 | 48.58 | 48.58 | 48.44 | 48.51 | 7,323 | +0.34(+0.70%) |
Dec 27, 2021 | 48.09 | 48.17 | 47.97 | 48.17 | 10,762 | -0.99(-2.01%) |
Dec 23, 2021 | 48.86 | 49.16 | 48.70 | 49.16 | 10,685 | +0.05(+0.10%) |
Dec 22, 2021 | 48.85 | 49.15 | 48.85 | 49.11 | 9,358 | +0.34(+0.71%) |
Dec 21, 2021 | 48.62 | 48.83 | 48.42 | 48.77 | 14,355 | +0.23(+0.47%) |
Dec 20, 2021 | 48.73 | 48.73 | 48.27 | 48.54 | 7,147 | -1.23(-2.46%) |
Dec 17, 2021 | 49.67 | 49.89 | 49.48 | 49.77 | 20,888 | -0.93(-1.84%) |
Dec 16, 2021 | 50.70 | 50.94 | 50.70 | 50.70 | 10,382 | +0.38(+0.76%) |
Dec 15, 2021 | 50.41 | 50.48 | 50.05 | 50.31 | 30,985 | -0.44(-0.87%) |
Dec 14, 2021 | 50.85 | 50.85 | 50.70 | 50.76 | 9,832 | +0.02(+0.04%) |
Dec 13, 2021 | 50.89 | 50.93 | 50.62 | 50.74 | 30,910 | +0.02(+0.04%) |
Dec 10, 2021 | 50.61 | 50.71 | 50.54 | 50.71 | 6,360 | +0.20(+0.40%) |
Dec 09, 2021 | 50.42 | 50.59 | 50.30 | 50.51 | 13,535 | +0.37(+0.74%) |
Dec 08, 2021 | 49.86 | 50.29 | 49.86 | 50.14 | 23,312 | +1.33(+2.72%) |
Dec 07, 2021 | 48.81 | 48.83 | 48.68 | 48.82 | 13,324 | -0.50(-1.02%) |
Dec 06, 2021 | 49.16 | 49.37 | 49.03 | 49.32 | 13,771 | -0.11(-0.21%) |
Dec 03, 2021 | 49.63 | 49.82 | 49.33 | 49.43 | 20,580 | +0.14(+0.28%) |
Dec 02, 2021 | 49.14 | 49.48 | 49.09 | 49.29 | 16,108 | +0.19(+0.38%) |