Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44.62 | 45.22 | 43.21 | 44.64 | 1,106 | +0.91(+2.08%) |
Feb 25, 2022 | 44.57 | 44.09 | 43.73 | 43.73 | 1,682 | +1.10(+2.58%) |
Feb 24, 2022 | 41.00 | 42.63 | 40.70 | 42.63 | 3,004 | -2.64(-5.83%) |
Feb 23, 2022 | 45.00 | 45.27 | 44.60 | 45.27 | 3,468 | +0.07(+0.15%) |
Feb 22, 2022 | 44.37 | 45.74 | 44.20 | 45.20 | 4,519 | +1.76(+4.05%) |
Feb 18, 2022 | 43.44 | 0 | -0.81(-1.83%) | |||
Feb 17, 2022 | 44.09 | 45.03 | 44.09 | 44.25 | 966 | -0.83(-1.84%) |
Feb 16, 2022 | 45.30 | 45.64 | 45.03 | 45.08 | 1,989 | -1.29(-2.78%) |
Feb 15, 2022 | 45.75 | 46.37 | 45.00 | 46.37 | 12,296 | +0.87(+1.91%) |
Feb 14, 2022 | 46.15 | 46.94 | 45.50 | 45.50 | 3,101 | -0.64(-1.39%) |
Feb 11, 2022 | 45.67 | 47.09 | 45.67 | 46.14 | 2,611 | -0.59(-1.26%) |
Feb 10, 2022 | 48.34 | 48.34 | 46.73 | 46.73 | 3,937 | -2.53(-5.13%) |
Feb 09, 2022 | 50.27 | 50.27 | 47.23 | 49.26 | 23,186 | +3.01(+6.50%) |
Feb 08, 2022 | 44.53 | 46.66 | 44.53 | 46.25 | 2,864 | +0.95(+2.10%) |
Feb 07, 2022 | 47.66 | 47.66 | 45.30 | 45.30 | 558 | +0.00(+0.00%) |
Feb 04, 2022 | 46.17 | 46.17 | 44.41 | 45.30 | 5,393 | -0.71(-1.55%) |
Feb 03, 2022 | 43.68 | 46.01 | 46.01 | 2,176 | +1.16(+2.59%) | |
Feb 02, 2022 | 44.37 | 45.58 | 44.37 | 44.85 | 3,473 | +0.62(+1.39%) |
Feb 01, 2022 | 44.50 | 44.80 | 44.23 | 44.23 | 1,708 | -0.26(-0.57%) |
Jan 31, 2022 | 42.40 | 44.49 | 41.94 | 44.49 | 8,841 | +3.42(+8.33%) |
Jan 28, 2022 | 41.03 | 42.16 | 40.71 | 41.07 | 3,536 | -0.17(-0.42%) |
Jan 27, 2022 | 42.13 | 42.13 | 41.12 | 41.24 | 51,057 | -3.82(-8.48%) |
Jan 26, 2022 | 44.30 | 46.56 | 43.83 | 45.06 | 8,867 | +0.32(+0.72%) |
Jan 25, 2022 | 44.50 | 45.20 | 43.75 | 44.74 | 6,082 | -0.01(-0.02%) |
Jan 24, 2022 | 45.43 | 47.72 | 44.75 | 44.75 | 8,607 | -1.84(-3.95%) |
Jan 21, 2022 | 49.00 | 49.69 | 46.59 | 46.59 | 25,352 | -2.69(-5.46%) |
Jan 20, 2022 | 49.23 | 49.28 | 49.23 | 49.28 | 2,565 | +2.58(+5.52%) |
Jan 19, 2022 | 47.00 | 47.80 | 46.70 | 46.70 | 1,017 | -0.50(-1.06%) |
Jan 18, 2022 | 46.89 | 48.80 | 46.89 | 47.20 | 7,338 | -1.23(-2.55%) |
Jan 14, 2022 | 48.44 | 0 | -0.35(-0.73%) | |||
Jan 13, 2022 | 50.23 | 50.23 | 48.10 | 48.79 | 9,189 | -1.32(-2.63%) |
Jan 12, 2022 | 48.34 | 50.11 | 48.34 | 50.11 | 16,072 | +3.27(+6.99%) |
Jan 11, 2022 | 44.97 | 46.84 | 44.97 | 46.84 | 13,348 | +0.02(+0.03%) |
Jan 10, 2022 | 46.62 | 46.82 | 46.25 | 46.82 | 4,161 | -0.69(-1.45%) |
Jan 07, 2022 | 48.09 | 48.13 | 47.51 | 47.51 | 3,687 | +1.30(+2.81%) |
Jan 06, 2022 | 46.20 | 47.60 | 46.20 | 46.21 | 2,547 | -0.04(-0.09%) |
Jan 05, 2022 | 46.06 | 48.01 | 46.06 | 46.25 | 2,028 | -0.68(-1.45%) |
Jan 04, 2022 | 47.61 | 47.79 | 46.50 | 46.93 | 7,444 | -1.46(-3.02%) |
Jan 03, 2022 | 48.50 | 48.50 | 46.90 | 48.39 | 2,826 | +0.48(+1.00%) |
Dec 31, 2021 | 48.81 | 49.00 | 47.64 | 47.91 | 4,009 | -0.79(-1.62%) |
Dec 30, 2021 | 48.90 | 49.00 | 47.58 | 48.70 | 34,499 | +2.47(+5.33%) |
Dec 29, 2021 | 46.49 | 46.80 | 45.98 | 46.23 | 7,351 | +1.02(+2.24%) |
Dec 28, 2021 | 46.30 | 46.30 | 45.09 | 45.22 | 7,117 | -0.80(-1.74%) |
Dec 27, 2021 | 44.38 | 47.15 | 44.38 | 46.02 | 12,332 | -1.73(-3.62%) |
Dec 23, 2021 | 45.98 | 47.75 | 45.98 | 47.75 | 2,865 | +0.48(+1.02%) |
Dec 22, 2021 | 48.00 | 48.51 | 46.79 | 47.27 | 32,139 | -0.95(-1.97%) |
Dec 21, 2021 | 46.27 | 48.22 | 46.27 | 48.22 | 34,301 | -0.39(-0.80%) |
Dec 20, 2021 | 47.50 | 48.61 | 46.65 | 48.61 | 3,880 | +0.91(+1.91%) |
Dec 17, 2021 | 48.72 | 48.95 | 47.70 | 47.70 | 1,486 | -1.20(-2.45%) |
Dec 16, 2021 | 48.05 | 48.05 | 48.05 | 48.90 | 12,704 | -0.10(-0.20%) |
Dec 15, 2021 | 48.49 | 49.00 | 48.15 | 49.00 | 15,388 | +0.59(+1.23%) |
Dec 14, 2021 | 48.45 | 48.54 | 47.94 | 48.41 | 8,152 | -0.09(-0.20%) |
Dec 13, 2021 | 48.52 | 49.43 | 47.56 | 48.50 | 3,949 | +0.29(+0.60%) |
Dec 10, 2021 | 48.50 | 48.60 | 48.21 | 48.21 | 3,943 | -0.32(-0.66%) |
Dec 09, 2021 | 50.00 | 50.00 | 48.31 | 48.53 | 1,801 | +0.11(+0.22%) |
Dec 08, 2021 | 49.62 | 49.62 | 46.63 | 48.42 | 7,166 | -1.23(-2.49%) |
Dec 07, 2021 | 48.00 | 49.66 | 47.78 | 49.66 | 25,979 | +1.88(+3.93%) |
Dec 06, 2021 | 45.44 | 47.78 | 45.00 | 47.78 | 26,041 | +1.00(+2.13%) |
Dec 03, 2021 | 47.52 | 49.92 | 46.40 | 46.78 | 37,366 | -2.22(-4.52%) |
Dec 02, 2021 | 50.00 | 50.26 | 48.98 | 49.00 | 7,002 | -1.73(-3.41%) |