Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 46.49 | 47.13 | 46.35 | 47.10 | 583,542 | +0.01(+0.02%) |
Feb 25, 2022 | 46.21 | 47.09 | 46.35 | 47.09 | 610,043 | +1.06(+2.30%) |
Feb 24, 2022 | 44.46 | 46.10 | 44.16 | 46.03 | 1,067,560 | +0.62(+1.37%) |
Feb 23, 2022 | 46.53 | 46.60 | 45.33 | 45.41 | 764,702 | -0.79(-1.71%) |
Feb 22, 2022 | 46.47 | 46.84 | 45.81 | 46.20 | 598,647 | -0.51(-1.09%) |
Feb 18, 2022 | 46.71 | 0 | -0.32(-0.68%) | |||
Feb 17, 2022 | 47.69 | 47.70 | 46.98 | 47.03 | 382,695 | -0.98(-2.04%) |
Feb 16, 2022 | 47.75 | 48.16 | 47.56 | 48.01 | 307,015 | +0.02(+0.04%) |
Feb 15, 2022 | 47.75 | 48.00 | 47.68 | 47.99 | 358,583 | +0.75(+1.59%) |
Feb 14, 2022 | 47.31 | 47.48 | 46.85 | 47.24 | 492,958 | -0.16(-0.34%) |
Feb 11, 2022 | 48.35 | 48.57 | 47.22 | 47.40 | 847,706 | -0.96(-1.99%) |
Feb 10, 2022 | 48.56 | 49.21 | 48.11 | 48.36 | 533,134 | -0.84(-1.71%) |
Feb 09, 2022 | 48.98 | 49.23 | 48.97 | 49.20 | 363,867 | +0.68(+1.40%) |
Feb 08, 2022 | 48.08 | 48.60 | 47.92 | 48.52 | 446,800 | +0.43(+0.89%) |
Feb 07, 2022 | 48.38 | 48.50 | 47.99 | 48.09 | 311,558 | -0.16(-0.33%) |
Feb 04, 2022 | 48.04 | 48.70 | 47.76 | 48.25 | 582,813 | +0.21(+0.44%) |
Feb 03, 2022 | 48.53 | 48.71 | 47.98 | 48.04 | 448,924 | -1.12(-2.28%) |
Feb 02, 2022 | 49.00 | 49.25 | 48.75 | 49.16 | 540,191 | +0.46(+0.94%) |
Feb 01, 2022 | 48.48 | 48.79 | 48.11 | 48.70 | 458,061 | +0.29(+0.60%) |
Jan 31, 2022 | 47.47 | 48.44 | 48.41 | 511,334 | +0.92(+1.94%) | |
Jan 28, 2022 | 46.51 | 47.51 | 46.00 | 47.49 | 861,626 | +1.12(+2.42%) |
Jan 27, 2022 | 47.14 | 47.50 | 46.20 | 46.37 | 449,645 | -0.30(-0.64%) |
Jan 26, 2022 | 47.49 | 47.80 | 46.15 | 46.67 | 1,060,866 | -0.11(-0.24%) |
Jan 25, 2022 | 46.62 | 47.23 | 45.99 | 46.78 | 828,010 | -0.50(-1.06%) |
Jan 24, 2022 | 46.48 | 47.40 | 45.27 | 47.28 | 1,227,130 | +0.07(+0.15%) |
Jan 21, 2022 | 48.00 | 48.24 | 47.18 | 47.21 | 844,027 | -0.91(-1.89%) |
Jan 20, 2022 | 48.86 | 49.38 | 48.06 | 48.12 | 545,216 | -0.51(-1.05%) |
Jan 19, 2022 | 49.32 | 49.48 | 48.63 | 48.63 | 421,333 | -0.50(-1.02%) |
Jan 18, 2022 | 49.48 | 49.51 | 49.05 | 49.13 | 501,528 | -0.95(-1.90%) |
Jan 17, 2022 | 50.00 | 50.12 | 50.00 | 50.08 | 93,738 | +0.06(+0.12%) |
Jan 14, 2022 | 49.64 | 50.05 | 49.51 | 50.02 | 413,075 | -0.05(-0.10%) |
Jan 13, 2022 | 50.81 | 50.86 | 49.90 | 50.07 | 522,856 | -0.64(-1.26%) |
Jan 12, 2022 | 50.76 | 50.92 | 50.49 | 50.71 | 324,043 | +0.14(+0.28%) |
Jan 11, 2022 | 50.07 | 50.57 | 49.77 | 50.57 | 380,545 | +0.51(+1.02%) |
Jan 10, 2022 | 49.79 | 50.11 | 49.13 | 50.06 | 515,463 | -0.11(-0.22%) |
Jan 07, 2022 | 50.36 | 50.49 | 50.00 | 50.17 | 347,314 | -0.18(-0.36%) |
Jan 06, 2022 | 50.35 | 50.66 | 50.10 | 50.35 | 366,850 | -0.08(-0.16%) |
Jan 05, 2022 | 51.35 | 51.42 | 50.39 | 50.43 | 434,687 | -0.97(-1.89%) |
Jan 04, 2022 | 51.48 | 51.65 | 51.20 | 51.40 | 387,496 | +0.30(+0.59%) |
Dec 31, 2021 | 51.10 | 51.10 | 51.10 | 0 | -0.11(-0.21%) | |
Dec 30, 2021 | 51.48 | 51.57 | 51.21 | 51.21 | 106,448 | -0.46(-0.89%) |
Dec 29, 2021 | 51.64 | 51.82 | 51.55 | 51.67 | 233,893 | +0.67(+1.31%) |
Dec 24, 2021 | 51.00 | 51.00 | 51.00 | 0 | +0.06(+0.12%) | |
Dec 23, 2021 | 50.76 | 51.12 | 50.76 | 50.94 | 266,808 | +0.33(+0.65%) |
Dec 22, 2021 | 50.11 | 50.65 | 50.10 | 50.61 | 200,323 | +0.50(+1.00%) |
Dec 21, 2021 | 49.65 | 50.16 | 49.44 | 50.11 | 243,575 | +0.87(+1.77%) |
Dec 20, 2021 | 49.17 | 49.30 | 48.85 | 49.24 | 736,960 | -0.58(-1.16%) |
Dec 17, 2021 | 49.96 | 50.31 | 49.60 | 49.82 | 613,466 | -0.51(-1.01%) |
Dec 16, 2021 | 51.00 | 51.01 | 50.16 | 50.33 | 358,195 | -0.44(-0.87%) |
Dec 15, 2021 | 50.01 | 50.81 | 49.73 | 50.77 | 375,667 | +0.79(+1.58%) |
Dec 14, 2021 | 50.08 | 50.24 | 49.68 | 49.98 | 468,705 | -0.35(-0.70%) |
Dec 13, 2021 | 50.75 | 50.77 | 50.33 | 50.33 | 261,803 | -0.48(-0.94%) |
Dec 10, 2021 | 50.60 | 50.81 | 50.36 | 50.81 | 259,133 | +0.45(+0.89%) |
Dec 09, 2021 | 50.51 | 50.62 | 50.33 | 50.36 | 171,607 | -0.34(-0.67%) |
Dec 08, 2021 | 50.60 | 50.74 | 50.43 | 50.70 | 318,663 | +0.18(+0.36%) |
Dec 07, 2021 | 50.15 | 50.63 | 50.15 | 50.52 | 420,910 | +0.98(+1.98%) |
Dec 06, 2021 | 49.27 | 49.75 | 48.99 | 49.54 | 475,082 | +0.60(+1.23%) |
Dec 03, 2021 | 49.60 | 49.70 | 48.49 | 48.94 | 536,865 | -0.44(-0.89%) |
Dec 02, 2021 | 48.66 | 49.55 | 48.64 | 49.38 | 785,200 | +0.76(+1.56%) |