Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44.09 | 47.37 | 44.05 | 47.10 | 476,041 | +2.09(+4.65%) |
Feb 25, 2022 | 42.86 | 45.11 | 44.23 | 45.01 | 252,961 | +2.47(+5.81%) |
Feb 24, 2022 | 42.14 | 43.14 | 41.70 | 42.53 | 336,971 | +0.34(+0.79%) |
Feb 23, 2022 | 42.64 | 43.10 | 42.10 | 42.20 | 263,217 | -0.43(-1.02%) |
Feb 22, 2022 | 42.15 | 42.63 | 41.48 | 42.63 | 198,918 | +0.71(+1.68%) |
Feb 18, 2022 | 41.93 | 0 | -0.85(-1.99%) | |||
Feb 17, 2022 | 42.17 | 42.80 | 42.04 | 42.78 | 389,497 | +0.45(+1.07%) |
Feb 16, 2022 | 42.01 | 42.44 | 41.71 | 42.33 | 307,620 | +0.28(+0.67%) |
Feb 15, 2022 | 42.48 | 42.69 | 41.84 | 42.05 | 117,324 | -0.18(-0.43%) |
Feb 14, 2022 | 42.73 | 42.76 | 41.64 | 42.23 | 168,971 | -0.18(-0.43%) |
Feb 11, 2022 | 42.03 | 42.72 | 41.86 | 42.41 | 121,258 | +0.66(+1.58%) |
Feb 10, 2022 | 42.64 | 42.79 | 41.59 | 41.75 | 212,073 | -1.21(-2.82%) |
Feb 09, 2022 | 42.83 | 43.11 | 42.56 | 42.96 | 143,885 | +0.30(+0.70%) |
Feb 08, 2022 | 42.62 | 42.83 | 42.21 | 42.66 | 119,325 | +0.15(+0.36%) |
Feb 07, 2022 | 42.35 | 42.77 | 42.02 | 42.51 | 127,506 | -0.03(-0.06%) |
Feb 04, 2022 | 42.83 | 42.98 | 41.95 | 42.53 | 126,681 | -0.53(-1.24%) |
Feb 03, 2022 | 43.05 | 43.41 | 43.07 | 112,172 | -0.08(-0.19%) | |
Feb 02, 2022 | 43.23 | 43.42 | 42.76 | 43.15 | 179,678 | +0.04(+0.08%) |
Feb 01, 2022 | 42.73 | 43.22 | 42.18 | 43.11 | 222,248 | +0.24(+0.57%) |
Jan 31, 2022 | 42.51 | 42.91 | 42.87 | 229,587 | -0.15(-0.36%) | |
Jan 28, 2022 | 42.41 | 43.05 | 42.04 | 43.02 | 217,449 | +0.62(+1.46%) |
Jan 27, 2022 | 42.40 | 43.25 | 42.15 | 42.41 | 213,733 | -0.01(-0.02%) |
Jan 26, 2022 | 42.54 | 43.02 | 41.83 | 42.41 | 210,360 | -0.03(-0.06%) |
Jan 25, 2022 | 41.81 | 42.73 | 41.40 | 42.44 | 135,072 | +0.22(+0.51%) |
Jan 24, 2022 | 42.58 | 42.85 | 41.30 | 42.23 | 265,639 | -0.39(-0.90%) |
Jan 21, 2022 | 43.45 | 43.84 | 42.60 | 42.61 | 196,739 | -0.67(-1.55%) |
Jan 20, 2022 | 43.92 | 44.01 | 43.14 | 43.28 | 200,412 | -0.22(-0.52%) |
Jan 19, 2022 | 43.69 | 44.01 | 43.35 | 43.51 | 191,137 | -0.28(-0.63%) |
Jan 18, 2022 | 44.64 | 44.66 | 43.37 | 43.79 | 160,523 | -0.87(-1.95%) |
Jan 14, 2022 | 44.66 | 0 | +1.25(+2.89%) | |||
Jan 13, 2022 | 43.05 | 43.50 | 42.92 | 43.40 | 198,870 | +0.54(+1.25%) |
Jan 12, 2022 | 43.25 | 43.39 | 42.76 | 42.86 | 165,130 | -0.39(-0.89%) |
Jan 11, 2022 | 44.49 | 44.49 | 42.97 | 43.25 | 206,055 | -1.01(-2.29%) |
Jan 10, 2022 | 44.79 | 44.82 | 44.04 | 44.26 | 234,359 | -0.38(-0.84%) |
Jan 07, 2022 | 44.41 | 44.80 | 44.07 | 44.64 | 147,171 | +0.23(+0.52%) |
Jan 06, 2022 | 44.57 | 44.58 | 44.16 | 44.40 | 145,835 | -0.03(-0.06%) |
Jan 05, 2022 | 44.34 | 44.72 | 44.14 | 44.43 | 141,750 | +0.20(+0.45%) |
Jan 04, 2022 | 44.01 | 44.63 | 43.99 | 44.23 | 147,243 | +0.52(+1.19%) |
Jan 03, 2022 | 43.83 | 44.25 | 43.21 | 43.71 | 202,572 | -0.01(-0.02%) |
Dec 31, 2021 | 43.65 | 43.92 | 43.39 | 43.72 | 103,213 | +0.03(+0.06%) |
Dec 30, 2021 | 43.71 | 44.01 | 43.55 | 43.70 | 101,777 | +0.01(+0.02%) |
Dec 29, 2021 | 43.49 | 43.76 | 43.17 | 43.69 | 111,674 | +0.36(+0.83%) |
Dec 28, 2021 | 43.31 | 43.69 | 43.05 | 43.33 | 162,104 | -0.01(-0.02%) |
Dec 27, 2021 | 43.28 | 43.39 | 42.78 | 43.34 | 130,148 | +0.06(+0.14%) |
Dec 23, 2021 | 43.23 | 43.70 | 43.09 | 43.28 | 100,985 | -0.04(-0.10%) |
Dec 22, 2021 | 42.81 | 43.33 | 42.62 | 43.32 | 132,219 | +0.44(+1.02%) |
Dec 21, 2021 | 43.17 | 43.83 | 42.50 | 42.88 | 209,816 | -0.19(-0.44%) |
Dec 20, 2021 | 42.54 | 43.23 | 41.87 | 43.07 | 197,160 | +0.32(+0.75%) |
Dec 17, 2021 | 43.22 | 43.65 | 42.70 | 42.75 | 749,674 | -0.66(-1.53%) |
Dec 16, 2021 | 42.83 | 43.88 | 42.78 | 43.41 | 239,920 | +0.71(+1.66%) |
Dec 15, 2021 | 41.74 | 43.02 | 41.69 | 42.70 | 327,798 | +1.16(+2.78%) |
Dec 14, 2021 | 42.27 | 42.92 | 41.44 | 41.55 | 292,354 | -0.72(-1.70%) |
Dec 13, 2021 | 42.13 | 42.70 | 41.99 | 42.26 | 323,609 | +0.17(+0.40%) |
Dec 10, 2021 | 41.97 | 42.13 | 41.78 | 42.09 | 140,021 | +0.40(+0.97%) |
Dec 09, 2021 | 41.55 | 41.91 | 41.19 | 41.69 | 151,271 | +0.12(+0.28%) |
Dec 08, 2021 | 41.22 | 41.70 | 41.22 | 41.57 | 155,694 | +0.29(+0.69%) |
Dec 07, 2021 | 41.28 | 41.51 | 40.87 | 41.29 | 213,610 | +0.02(+0.04%) |
Dec 06, 2021 | 40.31 | 41.37 | 40.17 | 41.27 | 244,363 | +1.37(+3.44%) |
Dec 03, 2021 | 39.33 | 39.94 | 39.10 | 39.90 | 156,413 | +0.65(+1.67%) |
Dec 02, 2021 | 38.93 | 39.76 | 38.93 | 39.24 | 167,053 | +0.48(+1.25%) |