Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44.91 | 45.57 | 44.87 | 45.38 | 15,887 | -0.01(-0.02%) |
Feb 25, 2022 | 44.18 | 45.42 | 44.24 | 45.39 | 13,209 | +1.15(+2.60%) |
Feb 24, 2022 | 42.09 | 44.34 | 41.68 | 44.24 | 369,624 | +1.03(+2.39%) |
Feb 23, 2022 | 44.96 | 45.01 | 43.13 | 43.21 | 69,617 | -1.52(-3.39%) |
Feb 22, 2022 | 45.88 | 45.94 | 44.45 | 44.72 | 33,337 | -1.47(-3.18%) |
Feb 18, 2022 | 46.19 | 0 | -0.11(-0.24%) | |||
Feb 17, 2022 | 46.91 | 47.20 | 46.21 | 46.30 | 15,943 | -0.98(-2.08%) |
Feb 16, 2022 | 46.73 | 47.45 | 46.72 | 47.28 | 10,170 | +0.28(+0.59%) |
Feb 15, 2022 | 46.39 | 47.06 | 46.39 | 47.00 | 7,600 | +1.08(+2.35%) |
Feb 14, 2022 | 46.19 | 46.46 | 45.61 | 45.92 | 20,113 | -0.30(-0.66%) |
Feb 11, 2022 | 46.78 | 47.22 | 45.98 | 46.23 | 32,377 | -0.50(-1.07%) |
Feb 10, 2022 | 47.08 | 47.89 | 46.53 | 46.73 | 23,374 | -1.11(-2.31%) |
Feb 09, 2022 | 47.46 | 48.10 | 47.46 | 47.83 | 10,609 | +0.89(+1.89%) |
Feb 08, 2022 | 46.38 | 47.11 | 46.31 | 46.94 | 20,221 | +0.73(+1.59%) |
Feb 07, 2022 | 46.20 | 46.53 | 45.97 | 46.21 | 10,670 | +0.07(+0.15%) |
Feb 04, 2022 | 46.52 | 46.64 | 45.80 | 46.14 | 19,962 | -0.60(-1.29%) |
Feb 03, 2022 | 47.17 | 47.68 | 46.74 | 46.74 | 15,900 | -0.97(-2.04%) |
Feb 02, 2022 | 47.93 | 47.98 | 47.36 | 47.72 | 34,280 | +0.12(+0.25%) |
Feb 01, 2022 | 47.38 | 47.60 | 46.79 | 47.60 | 31,823 | +0.21(+0.44%) |
Jan 31, 2022 | 46.18 | 47.44 | 47.39 | 11,962 | +1.02(+2.20%) | |
Jan 28, 2022 | 45.34 | 46.32 | 44.88 | 46.37 | 67,849 | +0.96(+2.12%) |
Jan 27, 2022 | 46.08 | 46.47 | 45.16 | 45.41 | 30,150 | -0.24(-0.52%) |
Jan 26, 2022 | 46.87 | 47.28 | 45.15 | 45.64 | 101,949 | -0.65(-1.41%) |
Jan 25, 2022 | 46.53 | 46.80 | 45.75 | 46.30 | 42,585 | -1.15(-2.42%) |
Jan 24, 2022 | 45.39 | 47.45 | 45.06 | 47.45 | 77,971 | +1.26(+2.73%) |
Jan 21, 2022 | 46.71 | 47.28 | 46.14 | 46.19 | 45,385 | -0.62(-1.33%) |
Jan 20, 2022 | 47.86 | 48.49 | 46.73 | 46.81 | 35,496 | -0.91(-1.91%) |
Jan 19, 2022 | 49.02 | 49.07 | 47.70 | 47.73 | 95,579 | -1.01(-2.07%) |
Jan 18, 2022 | 49.46 | 49.46 | 48.69 | 48.74 | 20,109 | -1.25(-2.50%) |
Jan 14, 2022 | 49.99 | 0 | -1.00(-1.97%) | |||
Jan 13, 2022 | 51.69 | 51.94 | 50.93 | 50.99 | 30,977 | -0.25(-0.48%) |
Jan 12, 2022 | 51.35 | 51.70 | 50.95 | 51.23 | 33,453 | +0.15(+0.29%) |
Jan 11, 2022 | 50.72 | 51.09 | 50.38 | 51.08 | 6,204 | +0.42(+0.84%) |
Jan 10, 2022 | 50.63 | 50.66 | 49.85 | 50.66 | 14,662 | -0.32(-0.62%) |
Jan 07, 2022 | 52.25 | 52.34 | 50.96 | 50.98 | 18,169 | -1.44(-2.75%) |
Jan 06, 2022 | 52.48 | 52.74 | 51.93 | 52.42 | 50,356 | +0.03(+0.07%) |
Jan 05, 2022 | 53.83 | 54.11 | 52.38 | 52.38 | 73,686 | -1.48(-2.74%) |
Jan 04, 2022 | 53.54 | 54.01 | 53.54 | 53.86 | 37,609 | +0.48(+0.89%) |
Jan 03, 2022 | 54.25 | 54.25 | 53.13 | 53.39 | 13,512 | -0.70(-1.30%) |
Dec 31, 2021 | 53.54 | 54.27 | 53.54 | 54.09 | 15,181 | +0.39(+0.72%) |
Dec 30, 2021 | 54.39 | 54.39 | 53.64 | 53.70 | 13,646 | -0.35(-0.64%) |
Dec 29, 2021 | 53.59 | 54.12 | 53.59 | 54.05 | 9,904 | +0.44(+0.83%) |
Dec 28, 2021 | 53.71 | 53.95 | 53.53 | 53.61 | 14,928 | -0.05(-0.09%) |
Dec 27, 2021 | 52.90 | 53.65 | 52.88 | 53.65 | 14,642 | +0.77(+1.45%) |
Dec 23, 2021 | 52.82 | 53.04 | 52.82 | 52.89 | 14,075 | +0.18(+0.35%) |
Dec 22, 2021 | 51.93 | 52.73 | 51.85 | 52.70 | 15,468 | +0.90(+1.74%) |
Dec 21, 2021 | 50.99 | 51.82 | 50.99 | 51.80 | 13,827 | +1.20(+2.37%) |
Dec 20, 2021 | 50.61 | 50.61 | 49.79 | 50.60 | 24,951 | -0.76(-1.49%) |
Dec 17, 2021 | 52.08 | 52.19 | 51.31 | 51.36 | 11,771 | -0.90(-1.72%) |
Dec 16, 2021 | 53.25 | 53.25 | 52.13 | 52.27 | 21,390 | -0.73(-1.38%) |
Dec 15, 2021 | 52.19 | 53.00 | 51.73 | 53.00 | 18,403 | +0.87(+1.67%) |
Dec 14, 2021 | 52.29 | 52.58 | 51.89 | 52.13 | 11,496 | -0.46(-0.87%) |
Dec 13, 2021 | 53.50 | 53.54 | 52.55 | 52.58 | 10,400 | -0.84(-1.57%) |
Dec 10, 2021 | 53.30 | 53.43 | 52.89 | 53.42 | 11,608 | +0.29(+0.54%) |
Dec 09, 2021 | 53.48 | 53.48 | 53.10 | 53.13 | 14,637 | -0.95(-1.75%) |
Dec 08, 2021 | 53.85 | 54.18 | 53.81 | 54.08 | 17,549 | +0.36(+0.66%) |
Dec 07, 2021 | 53.61 | 54.12 | 53.61 | 53.72 | 17,562 | +0.82(+1.55%) |
Dec 06, 2021 | 52.49 | 53.24 | 52.29 | 52.90 | 29,758 | +0.89(+1.70%) |
Dec 03, 2021 | 52.59 | 52.73 | 51.59 | 52.01 | 13,101 | -0.34(-0.65%) |
Dec 02, 2021 | 51.05 | 52.55 | 51.02 | 52.35 | 22,504 | +1.56(+3.08%) |