Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 46.97 | 48.15 | 46.97 | 47.60 | 145,687 | +0.08(+0.16%) |
Feb 25, 2022 | 46.47 | 47.65 | 46.57 | 47.52 | 108,536 | +1.22(+2.63%) |
Feb 24, 2022 | 45.38 | 46.42 | 45.13 | 46.30 | 83,297 | +0.55(+1.20%) |
Feb 23, 2022 | 46.73 | 46.99 | 45.63 | 45.75 | 109,478 | -0.67(-1.44%) |
Feb 22, 2022 | 47.16 | 47.27 | 46.04 | 46.42 | 87,496 | -1.10(-2.32%) |
Feb 18, 2022 | 47.52 | 0 | -0.60(-1.25%) | |||
Feb 17, 2022 | 47.75 | 48.26 | 47.25 | 48.12 | 124,746 | -0.07(-0.14%) |
Feb 16, 2022 | 47.29 | 48.38 | 47.24 | 48.19 | 120,760 | +0.68(+1.42%) |
Feb 15, 2022 | 46.85 | 47.67 | 46.85 | 47.51 | 89,015 | +1.02(+2.20%) |
Feb 14, 2022 | 46.48 | 47.05 | 46.08 | 46.49 | 76,330 | -0.05(-0.10%) |
Feb 11, 2022 | 46.47 | 47.55 | 46.29 | 46.53 | 100,955 | +0.13(+0.27%) |
Feb 10, 2022 | 46.62 | 47.40 | 46.17 | 46.41 | 118,918 | -0.70(-1.48%) |
Feb 09, 2022 | 47.14 | 47.68 | 46.96 | 47.10 | 85,818 | +0.17(+0.37%) |
Feb 08, 2022 | 46.02 | 47.22 | 46.02 | 46.93 | 100,481 | +1.05(+2.30%) |
Feb 07, 2022 | 46.06 | 46.54 | 45.73 | 45.88 | 62,548 | -0.18(-0.40%) |
Feb 04, 2022 | 46.51 | 46.68 | 45.63 | 46.06 | 73,961 | -0.58(-1.24%) |
Feb 03, 2022 | 46.43 | 46.64 | 115,432 | -0.04(-0.08%) | ||
Feb 02, 2022 | 47.17 | 47.72 | 46.19 | 46.68 | 131,488 | -0.34(-0.72%) |
Feb 01, 2022 | 46.28 | 47.16 | 45.87 | 47.02 | 199,660 | +1.02(+2.21%) |
Jan 31, 2022 | 44.38 | 46.04 | 46.00 | 117,679 | +1.34(+3.01%) | |
Jan 28, 2022 | 44.38 | 44.69 | 43.02 | 44.66 | 160,339 | +0.32(+0.72%) |
Jan 27, 2022 | 45.48 | 46.39 | 44.19 | 44.34 | 97,573 | -1.23(-2.69%) |
Jan 26, 2022 | 46.69 | 47.69 | 45.36 | 45.57 | 102,692 | -0.69(-1.48%) |
Jan 25, 2022 | 46.87 | 46.87 | 45.47 | 46.25 | 155,014 | -1.27(-2.67%) |
Jan 24, 2022 | 46.17 | 47.75 | 45.84 | 47.52 | 111,442 | +1.00(+2.14%) |
Jan 21, 2022 | 46.54 | 48.00 | 46.25 | 46.52 | 129,833 | -0.15(-0.33%) |
Jan 20, 2022 | 48.35 | 48.65 | 46.57 | 46.68 | 149,133 | -1.23(-2.57%) |
Jan 19, 2022 | 48.61 | 49.01 | 47.88 | 47.91 | 171,223 | -0.53(-1.09%) |
Jan 18, 2022 | 49.30 | 49.30 | 48.35 | 48.44 | 135,135 | -1.06(-2.14%) |
Jan 14, 2022 | 49.50 | 0 | -0.39(-0.77%) | |||
Jan 13, 2022 | 50.34 | 50.53 | 49.68 | 49.89 | 71,399 | -0.05(-0.10%) |
Jan 12, 2022 | 50.24 | 50.58 | 49.75 | 49.94 | 123,377 | +0.06(+0.12%) |
Jan 11, 2022 | 51.55 | 51.55 | 49.71 | 49.88 | 140,266 | -1.55(-3.02%) |
Jan 10, 2022 | 52.24 | 52.50 | 50.29 | 51.43 | 116,498 | -1.53(-2.89%) |
Jan 07, 2022 | 53.34 | 53.85 | 52.95 | 52.96 | 81,441 | -0.71(-1.33%) |
Jan 06, 2022 | 53.58 | 53.99 | 53.25 | 53.67 | 56,447 | +0.01(+0.02%) |
Jan 05, 2022 | 53.79 | 54.85 | 53.51 | 53.66 | 73,304 | +0.00(+0.00%) |
Jan 04, 2022 | 53.86 | 54.41 | 53.61 | 53.66 | 74,056 | -0.06(-0.11%) |
Jan 03, 2022 | 52.73 | 54.11 | 51.78 | 53.72 | 103,775 | +0.45(+0.85%) |
Dec 31, 2021 | 53.35 | 53.64 | 53.02 | 53.27 | 61,704 | -0.07(-0.13%) |
Dec 30, 2021 | 53.94 | 54.30 | 53.34 | 53.34 | 79,478 | -0.44(-0.82%) |
Dec 29, 2021 | 53.24 | 53.90 | 52.96 | 53.78 | 50,749 | +0.43(+0.81%) |
Dec 28, 2021 | 52.69 | 53.37 | 52.68 | 53.35 | 43,060 | +0.39(+0.73%) |
Dec 27, 2021 | 52.23 | 53.06 | 51.82 | 52.96 | 50,151 | +0.65(+1.23%) |
Dec 23, 2021 | 52.31 | 52.73 | 52.14 | 52.31 | 55,787 | +0.27(+0.52%) |
Dec 22, 2021 | 51.55 | 52.06 | 51.13 | 52.05 | 47,093 | +0.59(+1.14%) |
Dec 21, 2021 | 50.97 | 51.60 | 50.96 | 51.46 | 56,507 | +0.89(+1.75%) |
Dec 20, 2021 | 50.08 | 50.73 | 49.19 | 50.57 | 117,217 | -0.04(-0.08%) |
Dec 17, 2021 | 51.26 | 52.19 | 49.92 | 50.61 | 723,548 | -1.01(-1.96%) |
Dec 16, 2021 | 52.12 | 53.01 | 51.52 | 51.62 | 96,783 | -0.13(-0.26%) |
Dec 15, 2021 | 50.76 | 51.95 | 50.32 | 51.76 | 114,162 | +1.21(+2.40%) |
Dec 14, 2021 | 50.10 | 50.96 | 50.10 | 50.54 | 133,517 | +0.32(+0.63%) |
Dec 13, 2021 | 50.66 | 51.35 | 50.14 | 50.22 | 99,519 | -0.82(-1.60%) |
Dec 10, 2021 | 51.38 | 51.40 | 51.00 | 51.04 | 55,815 | -0.13(-0.26%) |
Dec 09, 2021 | 51.48 | 51.99 | 51.09 | 51.18 | 56,375 | -0.80(-1.54%) |
Dec 08, 2021 | 51.53 | 52.10 | 51.53 | 51.98 | 41,777 | +0.44(+0.86%) |
Dec 07, 2021 | 51.85 | 52.34 | 51.21 | 51.53 | 85,785 | +0.01(+0.02%) |
Dec 06, 2021 | 51.59 | 52.17 | 50.88 | 51.52 | 144,828 | +0.58(+1.13%) |
Dec 03, 2021 | 51.80 | 51.80 | 50.56 | 50.95 | 106,180 | -0.64(-1.23%) |
Dec 02, 2021 | 49.91 | 52.01 | 49.83 | 51.58 | 62,965 | +1.77(+3.56%) |