Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.33 | 46.08 | 45.33 | 45.94 | 4,272 | -0.88(-1.87%) |
Feb 25, 2022 | 45.26 | 46.81 | 45.01 | 46.81 | 8,602 | +1.56(+3.46%) |
Feb 24, 2022 | 45.25 | 45.25 | 45.25 | 45.25 | 2,021 | -0.05(-0.10%) |
Feb 23, 2022 | 45.29 | 46.96 | 45.24 | 45.30 | 2,986 | -0.05(-0.10%) |
Feb 22, 2022 | 45.61 | 45.90 | 45.15 | 45.34 | 4,530 | -0.34(-0.73%) |
Feb 18, 2022 | 45.68 | 0 | -0.27(-0.59%) | |||
Feb 17, 2022 | 45.95 | 45.95 | 45.95 | 45.95 | 2,767 | -0.54(-1.16%) |
Feb 16, 2022 | 46.13 | 46.49 | 46.13 | 46.49 | 1,333 | +0.39(+0.85%) |
Feb 15, 2022 | 46.29 | 46.79 | 46.10 | 46.10 | 3,900 | +0.68(+1.51%) |
Feb 14, 2022 | 45.39 | 46.45 | 45.17 | 45.41 | 5,810 | -0.48(-1.05%) |
Feb 11, 2022 | 45.77 | 46.64 | 45.77 | 45.89 | 4,443 | +0.54(+1.18%) |
Feb 10, 2022 | 45.31 | 46.50 | 45.31 | 45.36 | 8,066 | -0.14(-0.30%) |
Feb 09, 2022 | 46.44 | 46.44 | 45.50 | 45.50 | 5,404 | -0.80(-1.74%) |
Feb 08, 2022 | 46.34 | 46.93 | 46.01 | 46.30 | 4,364 | -0.13(-0.28%) |
Feb 07, 2022 | 46.70 | 47.16 | 46.36 | 46.43 | 2,175 | +0.03(+0.06%) |
Feb 04, 2022 | 47.11 | 47.11 | 46.40 | 46.40 | 1,950 | -0.02(-0.04%) |
Feb 03, 2022 | 46.84 | 46.84 | 46.42 | 46.42 | 2,336 | -0.35(-0.75%) |
Feb 02, 2022 | 47.95 | 47.95 | 46.77 | 46.77 | 3,017 | -1.10(-2.30%) |
Feb 01, 2022 | 48.78 | 48.78 | 47.49 | 47.87 | 3,036 | -0.80(-1.63%) |
Jan 31, 2022 | 46.61 | 48.93 | 46.61 | 48.67 | 4,413 | +1.04(+2.19%) |
Jan 28, 2022 | 47.71 | 48.91 | 47.10 | 47.62 | 18,438 | -0.09(-0.19%) |
Jan 27, 2022 | 47.71 | 47.71 | 47.71 | 47.71 | 1,164 | -0.22(-0.46%) |
Jan 26, 2022 | 47.67 | 48.97 | 46.86 | 47.94 | 3,378 | +0.87(+1.85%) |
Jan 25, 2022 | 46.37 | 47.58 | 45.76 | 47.07 | 5,664 | -0.10(-0.22%) |
Jan 24, 2022 | 47.25 | 48.03 | 46.24 | 47.17 | 9,413 | +0.52(+1.11%) |
Jan 21, 2022 | 46.32 | 47.69 | 46.32 | 46.65 | 9,674 | -0.55(-1.18%) |
Jan 20, 2022 | 46.81 | 47.52 | 46.50 | 47.21 | 7,613 | -0.29(-0.61%) |
Jan 19, 2022 | 49.01 | 49.01 | 47.28 | 47.50 | 8,695 | -0.88(-1.83%) |
Jan 18, 2022 | 48.33 | 49.08 | 48.05 | 48.38 | 8,523 | -0.56(-1.15%) |
Jan 14, 2022 | 48.94 | 0 | +0.26(+0.53%) | |||
Jan 13, 2022 | 49.55 | 50.42 | 48.69 | 48.69 | 7,452 | -0.76(-1.53%) |
Jan 12, 2022 | 50.04 | 50.44 | 49.23 | 49.44 | 9,121 | -0.77(-1.53%) |
Jan 11, 2022 | 49.47 | 51.03 | 48.70 | 50.21 | 16,782 | +1.15(+2.34%) |
Jan 10, 2022 | 48.14 | 49.06 | 48.14 | 49.06 | 3,057 | -0.31(-0.64%) |
Jan 07, 2022 | 50.41 | 50.46 | 48.73 | 49.38 | 3,431 | +0.27(+0.55%) |
Jan 06, 2022 | 49.24 | 49.26 | 49.06 | 49.11 | 5,438 | -0.36(-0.73%) |
Jan 05, 2022 | 51.61 | 51.61 | 49.46 | 49.47 | 5,116 | -0.93(-1.85%) |
Jan 04, 2022 | 52.49 | 52.49 | 50.41 | 50.41 | 4,298 | -2.18(-4.15%) |
Jan 03, 2022 | 53.63 | 53.63 | 51.79 | 52.59 | 3,839 | -1.97(-3.61%) |
Dec 31, 2021 | 54.56 | 54.56 | 54.56 | 54.56 | 2,439 | +0.19(+0.36%) |
Dec 30, 2021 | 54.36 | 54.36 | 54.36 | 54.36 | 2,597 | +1.45(+2.74%) |
Dec 29, 2021 | 52.91 | 52.91 | 52.91 | 52.91 | 1,575 | +0.03(+0.05%) |
Dec 28, 2021 | 52.25 | 52.88 | 52.25 | 52.88 | 2,788 | -2.03(-3.69%) |
Dec 27, 2021 | 53.40 | 55.16 | 53.40 | 54.91 | 2,645 | +0.72(+1.33%) |
Dec 23, 2021 | 51.84 | 54.19 | 51.84 | 54.19 | 2,758 | +0.71(+1.33%) |
Dec 22, 2021 | 53.36 | 53.48 | 51.90 | 53.48 | 2,519 | -0.10(-0.19%) |
Dec 21, 2021 | 51.32 | 53.58 | 51.32 | 53.58 | 5,371 | +1.67(+3.22%) |
Dec 20, 2021 | 51.31 | 51.90 | 49.91 | 51.90 | 6,843 | +0.12(+0.23%) |
Dec 17, 2021 | 49.40 | 52.67 | 49.19 | 51.78 | 36,087 | +2.46(+4.99%) |
Dec 16, 2021 | 49.35 | 49.35 | 49.32 | 49.32 | 2,771 | +0.47(+0.97%) |
Dec 15, 2021 | 48.33 | 49.39 | 48.28 | 48.85 | 4,460 | +1.27(+2.66%) |
Dec 14, 2021 | 45.97 | 47.59 | 45.97 | 47.59 | 2,864 | -0.69(-1.44%) |
Dec 13, 2021 | 48.92 | 50.03 | 48.08 | 48.28 | 5,285 | -0.50(-1.02%) |
Dec 10, 2021 | 49.09 | 49.84 | 47.18 | 48.78 | 5,178 | +0.99(+2.07%) |
Dec 09, 2021 | 45.96 | 48.87 | 45.96 | 47.79 | 5,588 | -1.64(-3.31%) |
Dec 08, 2021 | 48.55 | 49.93 | 47.76 | 49.43 | 5,159 | +0.97(+2.00%) |
Dec 07, 2021 | 49.89 | 49.89 | 48.45 | 48.45 | 2,911 | +0.41(+0.85%) |
Dec 06, 2021 | 48.05 | 48.05 | 48.05 | 48.05 | 1,311 | +0.63(+1.33%) |
Dec 03, 2021 | 47.16 | 47.42 | 47.16 | 47.42 | 2,750 | -1.43(-2.93%) |
Dec 02, 2021 | 48.85 | 48.85 | 48.85 | 48.85 | 1,154 | +1.73(+3.67%) |