Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 46.97 | 47.23 | 46.88 | 46.88 | 2,336 | -0.80(-1.68%) |
Feb 25, 2022 | 46.79 | 47.68 | 46.79 | 47.68 | 365,735 | +1.01(+2.16%) |
Feb 24, 2022 | 44.47 | 46.68 | 44.38 | 46.67 | 22,720 | +0.44(+0.95%) |
Feb 23, 2022 | 47.59 | 47.59 | 46.24 | 46.24 | 4,879 | -0.86(-1.82%) |
Feb 22, 2022 | 47.66 | 47.82 | 46.98 | 47.09 | 133,525 | -1.11(-2.29%) |
Feb 18, 2022 | 48.20 | 0 | -0.84(-1.71%) | |||
Feb 17, 2022 | 49.75 | 49.75 | 49.04 | 49.04 | 2,525 | -0.91(-1.81%) |
Feb 16, 2022 | 49.94 | 50.18 | 49.71 | 49.94 | 2,568 | -0.17(-0.34%) |
Feb 15, 2022 | 50.00 | 50.16 | 50.00 | 50.11 | 1,534 | +0.97(+1.97%) |
Feb 14, 2022 | 49.14 | 49.14 | 49.14 | 49.14 | 329 | -0.62(-1.24%) |
Feb 11, 2022 | 50.84 | 50.84 | 49.76 | 49.76 | 1,732 | -1.06(-2.08%) |
Feb 10, 2022 | 51.42 | 51.69 | 50.80 | 50.82 | 3,305 | -0.63(-1.22%) |
Feb 09, 2022 | 50.85 | 51.48 | 50.85 | 51.45 | 27,528 | +1.33(+2.66%) |
Feb 08, 2022 | 49.45 | 50.11 | 49.45 | 50.11 | 2,288 | +0.72(+1.46%) |
Feb 07, 2022 | 49.70 | 49.72 | 49.39 | 49.39 | 3,442 | -0.03(-0.06%) |
Feb 04, 2022 | 49.12 | 49.55 | 49.12 | 49.42 | 1,115 | -0.06(-0.11%) |
Feb 03, 2022 | 49.39 | 49.23 | 49.48 | 6,730 | -1.52(-2.98%) | |
Feb 02, 2022 | 51.16 | 51.16 | 50.82 | 50.99 | 26,920 | -0.28(-0.55%) |
Feb 01, 2022 | 51.05 | 51.28 | 51.05 | 51.28 | 759 | +0.71(+1.40%) |
Jan 31, 2022 | 49.68 | 50.57 | 50.57 | 0 | +1.75(+3.59%) | |
Jan 28, 2022 | 47.98 | 48.85 | 47.58 | 48.82 | 1,429 | +0.74(+1.55%) |
Jan 27, 2022 | 48.87 | 48.87 | 48.07 | 48.07 | 2,725 | -0.60(-1.23%) |
Jan 26, 2022 | 50.06 | 50.06 | 48.40 | 48.67 | 13,341 | -0.69(-1.39%) |
Jan 25, 2022 | 49.24 | 49.68 | 48.75 | 49.36 | 8,001 | -0.27(-0.54%) |
Jan 24, 2022 | 48.65 | 49.63 | 48.05 | 49.63 | 424,084 | -0.40(-0.80%) |
Jan 21, 2022 | 50.79 | 50.91 | 50.03 | 50.03 | 91,768 | -2.08(-3.99%) |
Jan 20, 2022 | 52.10 | 52.57 | 52.10 | 52.10 | 2,751 | +0.22(+0.42%) |
Jan 19, 2022 | 52.02 | 52.05 | 51.68 | 51.88 | 5,915 | +0.06(+0.11%) |
Jan 18, 2022 | 51.94 | 51.95 | 51.60 | 51.83 | 140,210 | -0.70(-1.32%) |
Jan 14, 2022 | 52.52 | 0 | -0.49(-0.92%) | |||
Jan 13, 2022 | 53.52 | 53.61 | 53.01 | 53.01 | 2,220 | -0.84(-1.55%) |
Jan 12, 2022 | 54.03 | 54.03 | 53.61 | 53.85 | 45,614 | +0.45(+0.84%) |
Jan 11, 2022 | 52.76 | 53.51 | 52.76 | 53.40 | 1,505 | +0.76(+1.44%) |
Jan 10, 2022 | 52.90 | 52.90 | 51.81 | 52.64 | 3,199 | -0.61(-1.15%) |
Jan 07, 2022 | 53.46 | 53.47 | 53.25 | 53.25 | 1,419 | -0.20(-0.37%) |
Jan 06, 2022 | 53.22 | 53.55 | 53.17 | 53.45 | 8,170 | -0.07(-0.12%) |
Jan 05, 2022 | 54.74 | 54.82 | 53.52 | 53.52 | 2,370 | -1.32(-2.42%) |
Jan 04, 2022 | 55.35 | 55.35 | 54.59 | 54.84 | 47,128 | -0.47(-0.85%) |
Jan 03, 2022 | 55.34 | 55.69 | 55.27 | 55.31 | 9,461 | +0.33(+0.60%) |
Dec 31, 2021 | 55.34 | 55.37 | 54.89 | 54.98 | 3,317 | -0.44(-0.79%) |
Dec 30, 2021 | 54.96 | 55.71 | 54.96 | 55.41 | 99,423 | +0.65(+1.18%) |
Dec 29, 2021 | 54.57 | 54.76 | 54.57 | 54.76 | 1,934 | -0.18(-0.34%) |
Dec 28, 2021 | 54.95 | 54.95 | 54.95 | 54.95 | 1,229 | +0.05(+0.08%) |
Dec 27, 2021 | 54.80 | 55.10 | 54.80 | 54.90 | 2,900 | +0.16(+0.29%) |
Dec 23, 2021 | 54.36 | 54.74 | 54.36 | 54.74 | 5,725 | +0.40(+0.73%) |
Dec 22, 2021 | 54.11 | 54.35 | 54.11 | 54.34 | 2,714 | +0.33(+0.62%) |
Dec 21, 2021 | 53.07 | 54.01 | 52.66 | 54.01 | 12,386 | +1.57(+2.99%) |
Dec 20, 2021 | 52.72 | 52.72 | 52.06 | 52.44 | 3,716 | -0.79(-1.48%) |
Dec 17, 2021 | 53.39 | 53.55 | 53.23 | 53.23 | 3,325 | -0.02(-0.03%) |
Dec 16, 2021 | 53.98 | 53.98 | 53.25 | 53.25 | 2,737 | -0.93(-1.71%) |
Dec 15, 2021 | 53.16 | 54.18 | 53.06 | 54.18 | 5,265 | +0.20(+0.38%) |
Dec 14, 2021 | 54.02 | 54.05 | 53.97 | 53.97 | 2,449 | -0.60(-1.11%) |
Dec 13, 2021 | 55.26 | 55.26 | 54.33 | 54.58 | 104,404 | -0.92(-1.66%) |
Dec 10, 2021 | 55.56 | 55.56 | 55.21 | 55.50 | 3,402 | -0.70(-1.24%) |
Dec 09, 2021 | 56.30 | 56.30 | 56.19 | 56.19 | 3,753 | -0.27(-0.48%) |
Dec 08, 2021 | 56.09 | 56.56 | 56.09 | 56.46 | 72,996 | +0.51(+0.91%) |
Dec 07, 2021 | 55.77 | 56.25 | 55.77 | 55.95 | 11,441 | +1.44(+2.64%) |
Dec 06, 2021 | 54.34 | 54.51 | 54.27 | 54.51 | 1,024 | +0.80(+1.49%) |
Dec 03, 2021 | 54.87 | 54.87 | 53.51 | 53.71 | 3,507 | -1.13(-2.07%) |
Dec 02, 2021 | 54.51 | 54.51 | 54.51 | 54.85 | 8,409 | +0.46(+0.85%) |