Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 47.59 | 50.31 | 47.54 | 50.06 | 736,469 | +2.22(+4.63%) |
Feb 25, 2022 | 47.03 | 48.08 | 47.35 | 47.84 | 490,916 | +1.06(+2.26%) |
Feb 24, 2022 | 45.69 | 47.03 | 44.98 | 46.79 | 568,405 | +1.21(+2.65%) |
Feb 23, 2022 | 46.64 | 46.91 | 45.45 | 45.58 | 229,310 | -0.62(-1.35%) |
Feb 22, 2022 | 46.39 | 46.91 | 45.96 | 46.20 | 220,809 | +0.28(+0.61%) |
Feb 18, 2022 | 45.92 | 0 | -1.04(-2.21%) | |||
Feb 17, 2022 | 46.91 | 47.69 | 46.62 | 46.96 | 311,453 | -0.30(-0.63%) |
Feb 16, 2022 | 48.01 | 48.67 | 47.10 | 47.26 | 502,682 | -0.71(-1.48%) |
Feb 15, 2022 | 47.55 | 48.14 | 46.68 | 47.97 | 526,359 | -0.12(-0.26%) |
Feb 14, 2022 | 48.19 | 48.39 | 47.31 | 48.09 | 380,602 | -0.03(-0.06%) |
Feb 11, 2022 | 47.61 | 49.00 | 47.36 | 48.12 | 951,024 | +0.64(+1.35%) |
Feb 10, 2022 | 46.98 | 49.11 | 46.90 | 47.48 | 610,774 | +0.05(+0.10%) |
Feb 09, 2022 | 45.83 | 47.79 | 45.83 | 47.43 | 558,787 | +1.28(+2.76%) |
Feb 08, 2022 | 46.14 | 46.25 | 45.31 | 46.16 | 400,627 | +0.12(+0.25%) |
Feb 07, 2022 | 46.62 | 47.22 | 45.95 | 46.04 | 335,685 | -0.58(-1.23%) |
Feb 04, 2022 | 45.48 | 46.78 | 44.55 | 46.62 | 555,102 | +1.81(+4.05%) |
Feb 03, 2022 | 44.12 | 45.23 | 44.80 | 432,797 | +0.49(+1.10%) | |
Feb 02, 2022 | 44.81 | 45.21 | 43.88 | 44.31 | 520,186 | -0.65(-1.45%) |
Feb 01, 2022 | 43.71 | 45.27 | 43.32 | 44.97 | 509,572 | +1.32(+3.03%) |
Jan 31, 2022 | 44.86 | 43.64 | 518,571 | -1.12(-2.51%) | ||
Jan 28, 2022 | 44.41 | 44.90 | 43.00 | 44.76 | 692,850 | -0.01(-0.02%) |
Jan 27, 2022 | 42.16 | 44.95 | 42.16 | 44.77 | 925,715 | +2.61(+6.19%) |
Jan 26, 2022 | 43.97 | 44.48 | 41.79 | 42.17 | 539,929 | -0.88(-2.05%) |
Jan 25, 2022 | 41.49 | 43.35 | 40.69 | 43.05 | 552,286 | +1.01(+2.40%) |
Jan 24, 2022 | 42.28 | 42.28 | 40.35 | 42.04 | 886,430 | -0.81(-1.88%) |
Jan 21, 2022 | 42.89 | 43.53 | 41.85 | 42.85 | 371,166 | -0.55(-1.26%) |
Jan 20, 2022 | 45.51 | 45.51 | 43.24 | 43.39 | 459,452 | -2.08(-4.58%) |
Jan 19, 2022 | 44.62 | 45.99 | 44.62 | 45.47 | 679,355 | +1.34(+3.04%) |
Jan 18, 2022 | 43.53 | 45.34 | 43.20 | 44.13 | 646,403 | +0.36(+0.83%) |
Jan 14, 2022 | 43.77 | 0 | +2.22(+5.33%) | |||
Jan 13, 2022 | 42.50 | 43.17 | 41.47 | 41.55 | 427,549 | -0.42(-1.01%) |
Jan 12, 2022 | 41.86 | 42.95 | 41.72 | 41.97 | 251,183 | +0.12(+0.30%) |
Jan 11, 2022 | 40.75 | 42.11 | 40.74 | 41.85 | 320,299 | +1.32(+3.27%) |
Jan 10, 2022 | 41.54 | 41.67 | 40.28 | 40.52 | 248,191 | -1.26(-3.01%) |
Jan 07, 2022 | 40.70 | 42.04 | 40.67 | 41.78 | 316,495 | +0.70(+1.70%) |
Jan 06, 2022 | 40.74 | 41.46 | 40.58 | 41.08 | 275,192 | +0.91(+2.27%) |
Jan 05, 2022 | 40.83 | 41.42 | 40.03 | 40.17 | 356,561 | -0.70(-1.71%) |
Jan 04, 2022 | 38.70 | 41.23 | 38.37 | 40.87 | 665,697 | +2.65(+6.93%) |
Jan 03, 2022 | 38.01 | 39.48 | 37.94 | 38.22 | 256,480 | +0.29(+0.76%) |
Dec 31, 2021 | 37.89 | 38.32 | 37.62 | 37.94 | 328,334 | -0.10(-0.25%) |
Dec 30, 2021 | 38.26 | 38.91 | 37.98 | 38.03 | 412,398 | -0.01(-0.02%) |
Dec 29, 2021 | 40.20 | 40.32 | 38.04 | 38.04 | 522,564 | -2.69(-6.59%) |
Dec 28, 2021 | 41.59 | 41.72 | 40.49 | 40.73 | 216,197 | -0.86(-2.08%) |
Dec 27, 2021 | 40.08 | 41.68 | 40.08 | 41.59 | 200,972 | +0.67(+1.64%) |
Dec 23, 2021 | 39.78 | 41.01 | 39.78 | 40.92 | 223,960 | +0.74(+1.84%) |
Dec 22, 2021 | 39.94 | 40.45 | 39.61 | 40.18 | 152,659 | -0.03(-0.07%) |
Dec 21, 2021 | 38.56 | 40.45 | 38.50 | 40.21 | 363,291 | +2.06(+5.41%) |
Dec 20, 2021 | 37.19 | 38.16 | 36.45 | 38.15 | 317,153 | +0.27(+0.71%) |
Dec 17, 2021 | 38.45 | 38.73 | 37.69 | 37.88 | 406,576 | -0.99(-2.54%) |
Dec 16, 2021 | 38.17 | 39.31 | 38.13 | 38.87 | 381,554 | +1.19(+3.17%) |
Dec 15, 2021 | 36.87 | 37.84 | 35.98 | 37.67 | 318,229 | +0.76(+2.07%) |
Dec 14, 2021 | 36.76 | 37.55 | 36.52 | 36.91 | 266,507 | -0.15(-0.41%) |
Dec 13, 2021 | 37.65 | 37.65 | 36.51 | 37.06 | 338,507 | -0.92(-2.42%) |
Dec 10, 2021 | 37.90 | 38.11 | 37.38 | 37.98 | 306,351 | +0.59(+1.59%) |
Dec 09, 2021 | 38.34 | 38.59 | 37.33 | 37.38 | 610,731 | -1.69(-4.33%) |
Dec 08, 2021 | 41.02 | 41.02 | 38.94 | 39.08 | 309,166 | -1.78(-4.35%) |
Dec 07, 2021 | 39.33 | 41.00 | 39.33 | 40.86 | 408,115 | +1.83(+4.68%) |
Dec 06, 2021 | 38.35 | 39.25 | 37.63 | 39.03 | 361,018 | +0.99(+2.61%) |
Dec 03, 2021 | 38.92 | 39.34 | 37.63 | 38.03 | 235,790 | -0.41(-1.07%) |
Dec 02, 2021 | 37.29 | 38.65 | 37.15 | 38.45 | 316,396 | +1.17(+3.13%) |