Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 50.45 | 51.31 | 50.22 | 50.83 | 759,080 | -0.23(-0.45%) |
Feb 25, 2022 | 50.28 | 51.20 | 50.12 | 51.06 | 625,349 | +1.01(+2.02%) |
Feb 24, 2022 | 48.00 | 50.30 | 48.22 | 50.05 | 1,130,297 | -0.33(-0.66%) |
Feb 23, 2022 | 49.92 | 50.78 | 49.46 | 50.38 | 907,616 | +0.73(+1.47%) |
Feb 22, 2022 | 50.67 | 50.80 | 49.51 | 49.65 | 1,440,325 | -1.59(-3.10%) |
Feb 18, 2022 | 51.24 | 0 | -0.65(-1.25%) | |||
Feb 17, 2022 | 51.78 | 51.97 | 50.82 | 51.89 | 1,296,164 | -0.30(-0.57%) |
Feb 16, 2022 | 51.63 | 52.34 | 51.19 | 52.19 | 1,233,051 | +0.67(+1.30%) |
Feb 15, 2022 | 50.72 | 51.98 | 50.10 | 51.52 | 1,878,001 | +1.04(+2.06%) |
Feb 14, 2022 | 49.45 | 51.18 | 49.40 | 50.48 | 2,100,457 | +1.26(+2.56%) |
Feb 11, 2022 | 43.39 | 49.82 | 42.35 | 49.22 | 4,171,075 | +7.94(+19.23%) |
Feb 10, 2022 | 41.03 | 42.22 | 40.85 | 41.28 | 1,166,549 | -0.03(-0.07%) |
Feb 09, 2022 | 40.60 | 41.33 | 40.60 | 41.31 | 708,278 | +0.80(+1.97%) |
Feb 08, 2022 | 38.80 | 40.59 | 38.80 | 40.51 | 827,449 | +1.97(+5.11%) |
Feb 07, 2022 | 38.32 | 38.86 | 38.13 | 38.54 | 551,956 | +0.28(+0.73%) |
Feb 04, 2022 | 38.09 | 38.51 | 37.47 | 38.26 | 1,340,257 | -0.03(-0.08%) |
Feb 03, 2022 | 38.40 | 38.29 | 1,093,118 | +0.11(+0.29%) | ||
Feb 02, 2022 | 40.03 | 40.03 | 37.94 | 38.18 | 1,398,787 | -1.44(-3.63%) |
Feb 01, 2022 | 40.08 | 40.25 | 39.32 | 39.62 | 895,444 | -0.53(-1.32%) |
Jan 31, 2022 | 39.40 | 40.15 | 895,121 | +0.05(+0.12%) | ||
Jan 28, 2022 | 39.99 | 40.13 | 38.83 | 40.10 | 715,772 | +0.36(+0.91%) |
Jan 27, 2022 | 41.08 | 41.51 | 39.48 | 39.74 | 1,027,836 | -1.44(-3.50%) |
Jan 26, 2022 | 41.96 | 42.39 | 40.93 | 41.18 | 660,041 | -0.01(-0.02%) |
Jan 25, 2022 | 41.39 | 41.86 | 40.41 | 41.19 | 1,108,591 | -0.49(-1.18%) |
Jan 24, 2022 | 42.16 | 42.17 | 40.86 | 41.68 | 884,960 | -0.45(-1.07%) |
Jan 21, 2022 | 42.68 | 42.94 | 41.87 | 42.13 | 676,568 | -0.84(-1.95%) |
Jan 20, 2022 | 44.03 | 44.88 | 42.66 | 42.97 | 772,664 | -1.24(-2.80%) |
Jan 19, 2022 | 44.78 | 44.84 | 43.96 | 44.21 | 566,717 | -0.57(-1.27%) |
Jan 18, 2022 | 44.44 | 45.27 | 44.39 | 44.78 | 625,879 | +0.28(+0.63%) |
Jan 14, 2022 | 44.50 | 0 | +0.63(+1.44%) | |||
Jan 13, 2022 | 43.14 | 44.31 | 43.14 | 43.87 | 444,236 | +0.73(+1.69%) |
Jan 12, 2022 | 42.67 | 43.35 | 42.13 | 43.14 | 448,818 | +0.66(+1.55%) |
Jan 11, 2022 | 41.94 | 42.77 | 41.67 | 42.48 | 575,322 | +0.67(+1.60%) |
Jan 10, 2022 | 42.28 | 42.28 | 41.14 | 41.81 | 354,839 | -0.18(-0.43%) |
Jan 07, 2022 | 41.43 | 42.32 | 41.43 | 41.99 | 496,297 | +0.48(+1.16%) |
Jan 06, 2022 | 41.73 | 41.88 | 41.21 | 41.51 | 312,949 | -0.01(-0.02%) |
Jan 05, 2022 | 42.60 | 42.61 | 41.40 | 41.52 | 520,091 | -0.84(-1.98%) |
Jan 04, 2022 | 42.41 | 42.99 | 42.35 | 42.36 | 440,806 | +0.19(+0.45%) |
Jan 03, 2022 | 41.84 | 42.74 | 41.84 | 42.17 | 421,515 | +0.56(+1.35%) |
Dec 31, 2021 | 41.76 | 42.00 | 41.47 | 41.61 | 357,411 | -0.10(-0.24%) |
Dec 30, 2021 | 41.87 | 42.15 | 41.66 | 41.71 | 360,371 | -0.23(-0.55%) |
Dec 29, 2021 | 42.09 | 42.09 | 41.73 | 41.94 | 444,461 | +0.01(+0.02%) |
Dec 28, 2021 | 41.94 | 42.54 | 41.85 | 41.93 | 367,691 | +0.04(+0.10%) |
Dec 27, 2021 | 41.86 | 41.92 | 41.44 | 41.89 | 388,899 | +0.24(+0.58%) |
Dec 23, 2021 | 41.63 | 41.94 | 41.35 | 41.65 | 620,896 | +0.23(+0.56%) |
Dec 22, 2021 | 40.25 | 41.52 | 40.20 | 41.42 | 496,947 | +1.07(+2.65%) |
Dec 21, 2021 | 39.40 | 40.48 | 39.40 | 40.35 | 525,101 | +1.21(+3.09%) |
Dec 20, 2021 | 39.14 | 39.74 | 38.58 | 39.14 | 1,293,709 | -1.06(-2.64%) |
Dec 17, 2021 | 40.54 | 41.00 | 39.78 | 40.20 | 8,228,841 | -0.28(-0.69%) |
Dec 16, 2021 | 41.29 | 41.30 | 40.29 | 40.48 | 775,156 | -0.01(-0.02%) |
Dec 15, 2021 | 40.55 | 40.89 | 39.68 | 40.49 | 1,303,362 | -0.07(-0.17%) |
Dec 14, 2021 | 41.39 | 41.65 | 40.48 | 40.56 | 723,711 | -0.83(-2.01%) |
Dec 13, 2021 | 41.59 | 41.93 | 41.36 | 41.39 | 586,818 | -0.34(-0.81%) |
Dec 10, 2021 | 41.70 | 41.76 | 41.15 | 41.73 | 1,210,017 | +0.29(+0.70%) |
Dec 09, 2021 | 41.06 | 41.59 | 40.94 | 41.44 | 380,546 | +0.18(+0.44%) |
Dec 08, 2021 | 41.44 | 41.87 | 41.18 | 41.26 | 385,805 | -0.17(-0.41%) |
Dec 07, 2021 | 41.57 | 42.10 | 41.11 | 41.43 | 678,099 | +0.26(+0.63%) |
Dec 06, 2021 | 40.49 | 41.56 | 40.34 | 41.17 | 838,192 | +1.04(+2.59%) |
Dec 03, 2021 | 40.83 | 40.87 | 39.93 | 40.13 | 664,940 | -0.55(-1.35%) |
Dec 02, 2021 | 39.27 | 40.95 | 38.96 | 40.68 | 1,093,546 | +1.77(+4.55%) |