Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 47.71 | 49.23 | 47.67 | 48.58 | 2,443,535 | +0.84(+1.76%) |
Feb 25, 2022 | 47.33 | 47.93 | 46.53 | 47.74 | 1,565,372 | +0.70(+1.50%) |
Feb 24, 2022 | 43.93 | 47.42 | 43.51 | 47.03 | 3,713,690 | +2.35(+5.26%) |
Feb 23, 2022 | 45.53 | 46.03 | 44.50 | 44.69 | 2,169,351 | -0.34(-0.76%) |
Feb 22, 2022 | 43.14 | 46.43 | 41.89 | 45.03 | 4,227,804 | +2.62(+6.19%) |
Feb 18, 2022 | 42.41 | 0 | -0.48(-1.12%) | |||
Feb 17, 2022 | 43.16 | 43.46 | 42.64 | 42.88 | 989,866 | -0.83(-1.90%) |
Feb 16, 2022 | 43.49 | 44.02 | 42.98 | 43.72 | 1,239,991 | -0.10(-0.22%) |
Feb 15, 2022 | 43.59 | 44.19 | 43.28 | 43.81 | 797,637 | +0.57(+1.31%) |
Feb 14, 2022 | 43.46 | 43.81 | 42.93 | 43.25 | 958,989 | -0.05(-0.11%) |
Feb 11, 2022 | 43.80 | 44.09 | 42.88 | 43.30 | 689,721 | -0.57(-1.29%) |
Feb 10, 2022 | 43.96 | 45.01 | 43.65 | 43.86 | 884,226 | -0.67(-1.49%) |
Feb 09, 2022 | 44.29 | 44.61 | 44.12 | 44.53 | 866,810 | +0.79(+1.81%) |
Feb 08, 2022 | 43.38 | 44.09 | 43.38 | 43.74 | 838,788 | +0.37(+0.86%) |
Feb 07, 2022 | 43.19 | 43.75 | 43.07 | 43.36 | 484,653 | +0.08(+0.18%) |
Feb 04, 2022 | 43.60 | 43.92 | 42.73 | 43.29 | 1,518,904 | -0.68(-1.54%) |
Feb 03, 2022 | 44.31 | 43.93 | 43.96 | 1,645,233 | -0.59(-1.32%) | |
Feb 02, 2022 | 43.67 | 44.76 | 43.67 | 44.55 | 1,565,486 | +0.61(+1.38%) |
Feb 01, 2022 | 42.90 | 44.51 | 42.60 | 43.94 | 1,965,909 | +1.47(+3.46%) |
Jan 31, 2022 | 41.74 | 42.47 | 42.47 | 1,850,632 | +0.26(+0.63%) | |
Jan 28, 2022 | 42.17 | 42.27 | 40.88 | 42.21 | 1,258,715 | -0.15(-0.35%) |
Jan 27, 2022 | 43.27 | 43.95 | 41.91 | 42.36 | 847,305 | -0.53(-1.23%) |
Jan 26, 2022 | 43.52 | 43.88 | 42.33 | 42.88 | 1,507,475 | +0.02(+0.05%) |
Jan 25, 2022 | 43.16 | 44.06 | 41.84 | 42.87 | 1,545,935 | -1.05(-2.38%) |
Jan 24, 2022 | 43.66 | 44.12 | 42.15 | 43.91 | 1,619,194 | -0.43(-0.97%) |
Jan 21, 2022 | 44.42 | 45.18 | 43.67 | 44.34 | 1,080,339 | -0.39(-0.88%) |
Jan 20, 2022 | 45.78 | 46.23 | 44.66 | 44.73 | 1,058,216 | -1.14(-2.47%) |
Jan 19, 2022 | 46.09 | 46.67 | 45.71 | 45.87 | 1,150,285 | -0.28(-0.61%) |
Jan 18, 2022 | 46.27 | 46.31 | 45.52 | 46.15 | 959,679 | -0.68(-1.44%) |
Jan 14, 2022 | 46.83 | 0 | +0.40(+0.86%) | |||
Jan 13, 2022 | 45.94 | 47.01 | 45.90 | 46.43 | 620,622 | +0.61(+1.32%) |
Jan 12, 2022 | 46.51 | 46.94 | 45.40 | 45.82 | 887,733 | -0.49(-1.06%) |
Jan 11, 2022 | 45.78 | 46.51 | 45.01 | 46.31 | 1,588,672 | +0.57(+1.24%) |
Jan 10, 2022 | 45.54 | 45.78 | 44.79 | 45.74 | 751,864 | +0.05(+0.11%) |
Jan 07, 2022 | 46.55 | 46.89 | 45.22 | 45.69 | 1,244,312 | -1.03(-2.20%) |
Jan 06, 2022 | 46.98 | 47.48 | 46.43 | 46.72 | 890,868 | -0.22(-0.48%) |
Jan 05, 2022 | 48.42 | 48.92 | 46.87 | 46.95 | 1,216,793 | -1.17(-2.44%) |
Jan 04, 2022 | 47.30 | 48.46 | 47.17 | 48.12 | 1,085,070 | +1.01(+2.14%) |
Jan 03, 2022 | 46.60 | 47.49 | 46.60 | 47.11 | 1,383,226 | +0.51(+1.09%) |
Dec 31, 2021 | 45.95 | 46.71 | 45.78 | 46.60 | 770,437 | +0.62(+1.34%) |
Dec 30, 2021 | 46.29 | 46.61 | 45.94 | 45.99 | 741,829 | -0.32(-0.70%) |
Dec 29, 2021 | 46.46 | 46.76 | 46.28 | 46.31 | 557,485 | -0.07(-0.15%) |
Dec 28, 2021 | 46.14 | 46.78 | 46.12 | 46.38 | 496,714 | +0.08(+0.17%) |
Dec 27, 2021 | 45.85 | 46.33 | 45.61 | 46.30 | 823,578 | +0.65(+1.41%) |
Dec 23, 2021 | 44.99 | 45.91 | 44.99 | 45.65 | 641,566 | +0.83(+1.86%) |
Dec 22, 2021 | 45.14 | 45.19 | 44.52 | 44.82 | 819,366 | +0.01(+0.02%) |
Dec 21, 2021 | 44.22 | 45.16 | 44.06 | 44.81 | 1,157,606 | +0.98(+2.23%) |
Dec 20, 2021 | 43.47 | 44.06 | 42.97 | 43.83 | 1,315,044 | -0.37(-0.84%) |
Dec 17, 2021 | 44.00 | 44.85 | 43.55 | 44.21 | 2,588,941 | -0.19(-0.42%) |
Dec 16, 2021 | 45.34 | 45.98 | 44.13 | 44.39 | 878,067 | -0.72(-1.61%) |
Dec 15, 2021 | 44.04 | 45.27 | 43.71 | 45.12 | 1,322,252 | +1.08(+2.44%) |
Dec 14, 2021 | 43.93 | 44.71 | 43.60 | 44.04 | 1,066,994 | +0.04(+0.09%) |
Dec 13, 2021 | 44.23 | 44.58 | 43.75 | 44.00 | 1,102,147 | -0.56(-1.25%) |
Dec 10, 2021 | 45.06 | 45.16 | 43.99 | 44.56 | 928,037 | -0.05(-0.11%) |
Dec 09, 2021 | 44.74 | 45.02 | 44.32 | 44.61 | 586,060 | -0.50(-1.10%) |
Dec 08, 2021 | 44.38 | 45.47 | 44.34 | 45.10 | 1,019,383 | +0.50(+1.12%) |
Dec 07, 2021 | 45.20 | 45.58 | 44.34 | 44.61 | 1,392,367 | +0.01(+0.02%) |
Dec 06, 2021 | 42.70 | 45.16 | 42.38 | 44.60 | 2,082,341 | +2.49(+5.91%) |
Dec 03, 2021 | 42.43 | 42.57 | 41.55 | 42.11 | 1,160,471 | +0.14(+0.33%) |
Dec 02, 2021 | 40.95 | 42.41 | 40.79 | 41.97 | 1,489,917 | +1.24(+3.04%) |