Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.49 | 43.91 | 42.31 | 43.18 | 1,033,355 | -0.18(-0.42%) |
Feb 25, 2022 | 41.65 | 43.50 | 41.12 | 43.36 | 977,071 | +1.66(+3.98%) |
Feb 24, 2022 | 39.52 | 42.06 | 39.23 | 41.70 | 1,497,064 | +0.76(+1.86%) |
Feb 23, 2022 | 41.04 | 42.19 | 40.18 | 40.94 | 1,069,283 | -0.06(-0.15%) |
Feb 22, 2022 | 41.99 | 43.17 | 40.91 | 41.00 | 1,261,430 | -0.96(-2.29%) |
Feb 18, 2022 | 41.96 | 0 | +0.73(+1.77%) | |||
Feb 17, 2022 | 42.79 | 43.08 | 40.97 | 41.23 | 1,230,169 | -1.81(-4.21%) |
Feb 16, 2022 | 45.00 | 45.00 | 42.28 | 43.04 | 1,178,243 | -2.07(-4.59%) |
Feb 15, 2022 | 46.06 | 46.78 | 44.63 | 45.11 | 981,539 | -0.13(-0.29%) |
Feb 14, 2022 | 44.85 | 46.38 | 44.85 | 45.24 | 1,109,429 | +0.30(+0.67%) |
Feb 11, 2022 | 46.46 | 46.56 | 44.80 | 44.94 | 664,503 | -0.94(-2.05%) |
Feb 10, 2022 | 46.50 | 48.29 | 45.52 | 45.88 | 727,504 | -1.40(-2.96%) |
Feb 09, 2022 | 46.31 | 47.54 | 45.60 | 47.28 | 852,445 | +1.03(+2.23%) |
Feb 08, 2022 | 45.80 | 47.22 | 45.21 | 46.25 | 1,108,862 | +0.33(+0.72%) |
Feb 07, 2022 | 46.86 | 47.31 | 45.59 | 45.92 | 1,591,289 | -0.97(-2.07%) |
Feb 04, 2022 | 46.61 | 47.14 | 44.71 | 46.89 | 1,047,755 | +0.28(+0.60%) |
Feb 03, 2022 | 46.79 | 47.89 | 46.61 | 970,033 | -0.62(-1.31%) | |
Feb 02, 2022 | 48.39 | 48.40 | 46.76 | 47.23 | 903,296 | -1.16(-2.40%) |
Feb 01, 2022 | 47.60 | 48.73 | 47.18 | 48.39 | 794,131 | +0.45(+0.94%) |
Jan 31, 2022 | 44.89 | 48.00 | 47.94 | 1,200,802 | +3.01(+6.70%) | |
Jan 28, 2022 | 43.08 | 44.94 | 42.40 | 44.93 | 932,010 | +0.87(+1.97%) |
Jan 27, 2022 | 45.25 | 46.13 | 43.59 | 44.06 | 1,107,118 | -0.27(-0.61%) |
Jan 26, 2022 | 47.39 | 47.39 | 43.78 | 44.33 | 1,138,527 | -1.93(-4.17%) |
Jan 25, 2022 | 47.65 | 47.98 | 45.85 | 46.26 | 1,127,249 | -1.90(-3.95%) |
Jan 24, 2022 | 43.70 | 48.38 | 43.50 | 48.16 | 1,821,774 | +3.81(+8.59%) |
Jan 21, 2022 | 44.10 | 45.34 | 43.60 | 44.35 | 1,377,508 | +0.18(+0.41%) |
Jan 20, 2022 | 45.65 | 46.99 | 44.09 | 44.17 | 892,551 | -1.44(-3.16%) |
Jan 19, 2022 | 43.99 | 47.20 | 43.99 | 45.61 | 1,456,525 | +1.59(+3.61%) |
Jan 18, 2022 | 44.60 | 44.93 | 43.63 | 44.02 | 1,116,180 | -1.18(-2.61%) |
Jan 14, 2022 | 45.20 | 0 | -2.02(-4.28%) | |||
Jan 13, 2022 | 47.52 | 48.09 | 46.89 | 47.22 | 913,741 | -0.63(-1.32%) |
Jan 12, 2022 | 48.52 | 49.49 | 47.27 | 47.85 | 1,195,183 | -0.19(-0.40%) |
Jan 11, 2022 | 48.24 | 48.39 | 47.19 | 48.04 | 1,287,352 | -0.33(-0.68%) |
Jan 10, 2022 | 49.36 | 49.51 | 46.44 | 48.37 | 1,727,380 | -1.34(-2.70%) |
Jan 07, 2022 | 49.37 | 50.59 | 48.30 | 49.71 | 1,108,262 | +0.48(+0.98%) |
Jan 06, 2022 | 49.62 | 51.02 | 48.11 | 49.23 | 1,344,100 | -0.31(-0.63%) |
Jan 05, 2022 | 50.90 | 52.53 | 49.29 | 49.54 | 1,402,801 | -1.61(-3.15%) |
Jan 04, 2022 | 52.68 | 53.41 | 50.89 | 51.15 | 996,757 | -1.26(-2.40%) |
Jan 03, 2022 | 51.71 | 53.88 | 51.19 | 52.41 | 873,303 | +1.22(+2.38%) |
Dec 31, 2021 | 51.53 | 52.33 | 51.04 | 51.19 | 624,487 | -0.67(-1.29%) |
Dec 30, 2021 | 51.13 | 52.97 | 50.76 | 51.86 | 601,717 | +0.73(+1.43%) |
Dec 29, 2021 | 50.55 | 51.94 | 50.19 | 51.13 | 755,760 | +0.48(+0.95%) |
Dec 28, 2021 | 49.66 | 51.12 | 49.26 | 50.65 | 927,636 | +0.97(+1.95%) |
Dec 27, 2021 | 48.34 | 49.75 | 47.88 | 49.68 | 835,371 | +1.63(+3.39%) |
Dec 23, 2021 | 46.30 | 48.36 | 45.55 | 48.05 | 1,568,891 | +1.75(+3.78%) |
Dec 22, 2021 | 46.68 | 47.32 | 46.20 | 46.30 | 766,633 | -0.38(-0.81%) |
Dec 21, 2021 | 46.50 | 48.06 | 46.20 | 46.68 | 1,241,351 | +0.47(+1.02%) |
Dec 20, 2021 | 46.21 | 48.38 | 46.03 | 46.21 | 1,559,855 | -2.68(-5.48%) |
Dec 17, 2021 | 47.71 | 49.42 | 46.58 | 48.89 | 2,350,724 | +1.24(+2.60%) |
Dec 16, 2021 | 49.87 | 49.95 | 47.21 | 47.65 | 1,889,621 | -1.53(-3.11%) |
Dec 15, 2021 | 49.85 | 50.29 | 48.20 | 49.18 | 2,669,899 | -1.41(-2.79%) |
Dec 14, 2021 | 47.76 | 51.50 | 47.26 | 50.59 | 1,583,330 | +0.12(+0.24%) |
Dec 13, 2021 | 49.64 | 51.10 | 49.17 | 50.47 | 1,450,379 | +0.74(+1.49%) |
Dec 10, 2021 | 49.99 | 50.64 | 48.99 | 49.73 | 1,032,159 | -0.21(-0.42%) |
Dec 09, 2021 | 51.10 | 51.16 | 49.69 | 49.94 | 986,109 | -1.28(-2.50%) |
Dec 08, 2021 | 51.20 | 52.25 | 50.44 | 51.22 | 1,309,085 | -0.31(-0.60%) |
Dec 07, 2021 | 54.18 | 54.77 | 51.44 | 51.53 | 1,941,977 | -1.83(-3.44%) |
Dec 06, 2021 | 50.22 | 56.43 | 50.13 | 53.36 | 4,060,631 | +3.88(+7.84%) |
Dec 03, 2021 | 50.76 | 52.95 | 49.03 | 49.48 | 8,066,350 | -13.48(-21.41%) |
Dec 02, 2021 | 61.96 | 63.65 | 60.68 | 62.96 | 2,397,855 | +1.74(+2.85%) |