Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 46.70 | 48.33 | 46.66 | 47.39 | 197,607 | +0.55(+1.17%) |
Feb 25, 2022 | 47.41 | 48.03 | 46.64 | 46.84 | 57,163 | -0.77(-1.62%) |
Feb 24, 2022 | 47.56 | 47.80 | 46.54 | 47.61 | 165,446 | -0.39(-0.81%) |
Feb 23, 2022 | 48.88 | 49.05 | 47.96 | 48.00 | 136,060 | -0.39(-0.81%) |
Feb 22, 2022 | 46.35 | 49.46 | 45.38 | 48.39 | 160,491 | +2.21(+4.79%) |
Feb 18, 2022 | 46.18 | 0 | -0.86(-1.83%) | |||
Feb 17, 2022 | 46.82 | 47.20 | 46.06 | 47.04 | 93,822 | +0.22(+0.47%) |
Feb 16, 2022 | 47.50 | 47.82 | 46.62 | 46.82 | 91,214 | -0.94(-1.97%) |
Feb 15, 2022 | 48.32 | 49.32 | 47.00 | 47.76 | 77,762 | -0.26(-0.54%) |
Feb 14, 2022 | 48.61 | 49.28 | 47.92 | 48.02 | 165,905 | -0.52(-1.07%) |
Feb 11, 2022 | 46.76 | 49.18 | 46.76 | 48.54 | 129,139 | +1.84(+3.94%) |
Feb 10, 2022 | 46.40 | 47.53 | 46.06 | 46.70 | 114,447 | -0.22(-0.47%) |
Feb 09, 2022 | 46.60 | 47.42 | 45.98 | 46.92 | 107,159 | +0.35(+0.75%) |
Feb 08, 2022 | 45.58 | 46.61 | 45.49 | 46.57 | 66,657 | +0.98(+2.15%) |
Feb 07, 2022 | 44.63 | 46.15 | 43.94 | 45.59 | 166,260 | +1.01(+2.27%) |
Feb 04, 2022 | 44.38 | 45.16 | 43.98 | 44.58 | 156,135 | -0.04(-0.09%) |
Feb 03, 2022 | 44.78 | 44.62 | 133,427 | -0.41(-0.91%) | ||
Feb 02, 2022 | 45.99 | 45.99 | 44.42 | 45.03 | 146,079 | -0.96(-2.09%) |
Feb 01, 2022 | 46.49 | 46.49 | 44.97 | 45.99 | 68,038 | +0.05(+0.11%) |
Jan 31, 2022 | 44.95 | 46.02 | 45.94 | 95,127 | +0.55(+1.21%) | |
Jan 28, 2022 | 44.75 | 45.41 | 43.73 | 45.39 | 75,740 | +0.80(+1.79%) |
Jan 27, 2022 | 45.59 | 45.94 | 44.33 | 44.59 | 101,340 | -0.82(-1.81%) |
Jan 26, 2022 | 46.78 | 46.78 | 45.16 | 45.41 | 105,691 | -1.10(-2.37%) |
Jan 25, 2022 | 47.07 | 47.14 | 45.31 | 46.51 | 80,166 | -1.04(-2.19%) |
Jan 24, 2022 | 46.43 | 47.70 | 45.32 | 47.55 | 143,284 | +0.79(+1.69%) |
Jan 21, 2022 | 46.02 | 47.52 | 45.61 | 46.76 | 106,165 | +0.37(+0.80%) |
Jan 20, 2022 | 46.52 | 47.69 | 45.81 | 46.39 | 128,821 | -0.01(-0.02%) |
Jan 19, 2022 | 46.53 | 47.27 | 45.83 | 46.40 | 121,488 | +0.29(+0.63%) |
Jan 18, 2022 | 47.08 | 47.72 | 44.70 | 46.11 | 273,539 | -1.10(-2.33%) |
Jan 14, 2022 | 47.21 | 0 | -0.53(-1.11%) | |||
Jan 13, 2022 | 48.22 | 48.63 | 46.91 | 47.74 | 149,165 | -0.24(-0.50%) |
Jan 12, 2022 | 51.59 | 51.66 | 47.90 | 47.98 | 109,234 | -3.62(-7.02%) |
Jan 11, 2022 | 52.59 | 52.85 | 51.46 | 51.60 | 62,783 | -1.00(-1.90%) |
Jan 10, 2022 | 50.90 | 52.88 | 50.83 | 52.60 | 122,217 | +1.97(+3.89%) |
Jan 07, 2022 | 51.11 | 51.67 | 49.92 | 50.63 | 52,174 | -0.79(-1.54%) |
Jan 06, 2022 | 50.63 | 52.32 | 50.14 | 51.42 | 62,519 | +0.73(+1.44%) |
Jan 05, 2022 | 52.02 | 52.98 | 50.54 | 50.69 | 101,152 | -0.83(-1.61%) |
Jan 04, 2022 | 52.27 | 52.59 | 50.97 | 51.52 | 89,635 | -0.88(-1.68%) |
Jan 03, 2022 | 51.22 | 52.57 | 50.47 | 52.40 | 83,049 | +1.48(+2.91%) |
Dec 31, 2021 | 51.44 | 51.72 | 50.77 | 50.92 | 73,933 | -0.18(-0.35%) |
Dec 30, 2021 | 52.15 | 52.94 | 50.99 | 51.10 | 56,321 | -1.05(-2.01%) |
Dec 29, 2021 | 52.79 | 52.99 | 51.82 | 52.15 | 38,023 | -0.68(-1.29%) |
Dec 28, 2021 | 54.16 | 54.93 | 52.70 | 52.83 | 69,973 | -1.38(-2.55%) |
Dec 27, 2021 | 54.83 | 55.09 | 54.00 | 54.21 | 72,118 | -0.51(-0.93%) |
Dec 23, 2021 | 55.22 | 55.23 | 54.19 | 54.72 | 82,401 | -0.14(-0.26%) |
Dec 22, 2021 | 54.13 | 55.75 | 53.58 | 54.86 | 58,628 | +0.51(+0.94%) |
Dec 21, 2021 | 55.19 | 56.43 | 53.99 | 54.35 | 134,222 | -1.07(-1.93%) |
Dec 20, 2021 | 54.09 | 56.30 | 53.28 | 55.42 | 117,791 | +1.08(+1.99%) |
Dec 17, 2021 | 52.25 | 55.43 | 52.04 | 54.34 | 534,520 | +2.36(+4.54%) |
Dec 16, 2021 | 52.34 | 52.65 | 50.53 | 51.98 | 190,293 | -0.32(-0.61%) |
Dec 15, 2021 | 46.50 | 53.99 | 45.09 | 52.30 | 704,458 | +5.64(+12.09%) |
Dec 14, 2021 | 46.66 | 48.49 | 46.49 | 46.66 | 134,883 | -0.51(-1.08%) |
Dec 13, 2021 | 46.33 | 48.30 | 45.31 | 47.17 | 111,372 | +1.35(+2.95%) |
Dec 10, 2021 | 46.54 | 47.05 | 45.04 | 45.82 | 113,390 | -0.12(-0.26%) |
Dec 09, 2021 | 46.79 | 46.79 | 45.10 | 45.94 | 110,001 | -0.76(-1.63%) |
Dec 08, 2021 | 49.58 | 49.59 | 46.36 | 46.70 | 93,116 | -0.92(-1.93%) |
Dec 07, 2021 | 47.05 | 48.07 | 46.37 | 47.62 | 82,679 | +0.99(+2.12%) |
Dec 06, 2021 | 47.59 | 47.76 | 45.36 | 46.63 | 107,880 | -0.79(-1.67%) |
Dec 03, 2021 | 48.28 | 48.50 | 47.18 | 47.42 | 80,936 | -1.18(-2.43%) |
Dec 02, 2021 | 47.72 | 49.02 | 47.72 | 48.60 | 69,403 | +0.74(+1.55%) |