Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.69 | 42.82 | 42.06 | 42.09 | 911,397 | -0.96(-2.23%) |
Feb 25, 2022 | 43.50 | 43.43 | 42.72 | 43.05 | 926,560 | +0.04(+0.10%) |
Feb 24, 2022 | 42.85 | 43.83 | 41.91 | 43.01 | 798,356 | -0.87(-1.99%) |
Feb 23, 2022 | 46.65 | 46.65 | 43.77 | 43.89 | 714,533 | -2.58(-5.56%) |
Feb 22, 2022 | 47.94 | 47.94 | 46.14 | 46.47 | 577,217 | -1.76(-3.64%) |
Feb 18, 2022 | 48.22 | 0 | -1.27(-2.56%) | |||
Feb 17, 2022 | 50.31 | 51.09 | 48.85 | 49.49 | 927,052 | -0.72(-1.43%) |
Feb 16, 2022 | 44.80 | 50.61 | 44.80 | 50.21 | 1,983,216 | +5.53(+12.37%) |
Feb 15, 2022 | 44.59 | 45.19 | 44.38 | 44.69 | 931,724 | -0.11(-0.24%) |
Feb 14, 2022 | 44.84 | 45.24 | 44.43 | 44.79 | 953,070 | -0.22(-0.48%) |
Feb 11, 2022 | 45.45 | 45.87 | 44.73 | 45.01 | 619,005 | -0.38(-0.83%) |
Feb 10, 2022 | 45.18 | 46.04 | 44.88 | 45.39 | 517,678 | -0.18(-0.40%) |
Feb 09, 2022 | 45.48 | 45.81 | 44.13 | 45.57 | 453,413 | -0.06(-0.14%) |
Feb 08, 2022 | 46.27 | 46.58 | 45.32 | 45.63 | 413,118 | -0.53(-1.15%) |
Feb 07, 2022 | 45.52 | 46.55 | 45.00 | 46.16 | 460,924 | +0.92(+2.03%) |
Feb 04, 2022 | 45.14 | 45.53 | 44.38 | 45.24 | 461,432 | +0.06(+0.14%) |
Feb 03, 2022 | 45.46 | 45.10 | 45.18 | 520,929 | -1.12(-2.41%) | |
Feb 02, 2022 | 45.71 | 46.45 | 45.19 | 46.30 | 671,348 | +0.34(+0.74%) |
Feb 01, 2022 | 43.41 | 46.15 | 43.18 | 45.96 | 870,989 | +2.58(+5.96%) |
Jan 31, 2022 | 44.58 | 43.28 | 43.37 | 8,483,442 | -1.63(-3.62%) | |
Jan 28, 2022 | 43.86 | 45.02 | 43.71 | 45.00 | 1,128,307 | +0.98(+2.23%) |
Jan 27, 2022 | 43.26 | 44.53 | 43.26 | 44.02 | 1,053,939 | +0.67(+1.54%) |
Jan 26, 2022 | 44.10 | 44.34 | 42.68 | 43.35 | 1,429,035 | -1.04(-2.33%) |
Jan 25, 2022 | 45.95 | 46.80 | 44.01 | 44.39 | 1,075,490 | -1.67(-3.63%) |
Jan 24, 2022 | 45.45 | 46.14 | 44.34 | 46.06 | 871,381 | +0.56(+1.23%) |
Jan 21, 2022 | 45.82 | 46.71 | 45.51 | 45.51 | 726,470 | -0.33(-0.73%) |
Jan 20, 2022 | 47.01 | 47.55 | 45.78 | 45.84 | 686,027 | -0.97(-2.08%) |
Jan 19, 2022 | 47.39 | 48.08 | 46.73 | 46.81 | 752,850 | -0.74(-1.55%) |
Jan 18, 2022 | 48.59 | 48.60 | 47.09 | 47.55 | 1,322,636 | -1.29(-2.64%) |
Jan 14, 2022 | 48.84 | 0 | +1.16(+2.44%) | |||
Jan 13, 2022 | 47.38 | 48.08 | 46.64 | 47.67 | 474,064 | +0.26(+0.55%) |
Jan 12, 2022 | 48.36 | 48.83 | 47.18 | 47.41 | 639,965 | -0.94(-1.94%) |
Jan 11, 2022 | 48.12 | 48.43 | 47.39 | 48.35 | 485,315 | +0.26(+0.54%) |
Jan 10, 2022 | 47.94 | 48.77 | 47.71 | 48.09 | 567,352 | -0.18(-0.37%) |
Jan 07, 2022 | 48.61 | 49.20 | 48.15 | 48.27 | 496,957 | -0.48(-0.98%) |
Jan 06, 2022 | 48.08 | 48.93 | 47.64 | 48.75 | 410,800 | +0.78(+1.63%) |
Jan 05, 2022 | 47.93 | 48.80 | 47.50 | 47.96 | 580,220 | +0.08(+0.17%) |
Jan 04, 2022 | 47.14 | 48.09 | 47.14 | 47.88 | 405,690 | +0.74(+1.57%) |
Jan 03, 2022 | 45.57 | 47.52 | 45.49 | 47.14 | 624,635 | +1.47(+3.21%) |
Dec 31, 2021 | 45.96 | 46.60 | 45.63 | 45.68 | 503,330 | -0.30(-0.65%) |
Dec 30, 2021 | 46.97 | 47.39 | 45.91 | 45.97 | 318,279 | -0.99(-2.11%) |
Dec 29, 2021 | 45.93 | 46.96 | 45.90 | 46.96 | 358,217 | +1.01(+2.19%) |
Dec 28, 2021 | 45.04 | 46.21 | 45.01 | 45.96 | 315,131 | +0.55(+1.21%) |
Dec 27, 2021 | 44.43 | 45.49 | 44.12 | 45.41 | 443,521 | +0.85(+1.92%) |
Dec 23, 2021 | 45.21 | 45.35 | 44.14 | 44.55 | 460,423 | -0.52(-1.16%) |
Dec 22, 2021 | 44.47 | 45.13 | 43.55 | 45.07 | 390,352 | +0.60(+1.36%) |
Dec 21, 2021 | 44.93 | 45.35 | 44.39 | 44.47 | 553,588 | -0.31(-0.68%) |
Dec 20, 2021 | 44.16 | 44.87 | 43.75 | 44.78 | 847,949 | +0.19(+0.42%) |
Dec 17, 2021 | 42.28 | 44.79 | 42.28 | 44.59 | 1,902,580 | +2.17(+5.11%) |
Dec 16, 2021 | 42.58 | 43.29 | 42.26 | 42.42 | 353,543 | -0.47(-1.09%) |
Dec 15, 2021 | 42.25 | 42.97 | 41.86 | 42.89 | 419,032 | +0.85(+2.03%) |
Dec 14, 2021 | 42.12 | 42.80 | 41.76 | 42.03 | 676,958 | -0.22(-0.51%) |
Dec 13, 2021 | 41.85 | 42.63 | 41.24 | 42.25 | 551,608 | +0.22(+0.51%) |
Dec 10, 2021 | 41.64 | 42.28 | 41.30 | 42.03 | 299,638 | +0.64(+1.54%) |
Dec 09, 2021 | 41.17 | 41.64 | 40.97 | 41.39 | 313,446 | -0.18(-0.43%) |
Dec 08, 2021 | 41.44 | 41.66 | 40.95 | 41.57 | 332,744 | +0.23(+0.57%) |
Dec 07, 2021 | 41.54 | 41.82 | 41.04 | 41.34 | 389,389 | +0.25(+0.61%) |
Dec 06, 2021 | 40.32 | 41.54 | 40.02 | 41.09 | 448,231 | +1.10(+2.75%) |
Dec 03, 2021 | 40.10 | 40.27 | 39.45 | 39.99 | 339,357 | +0.16(+0.41%) |
Dec 02, 2021 | 39.16 | 40.10 | 38.94 | 39.83 | 398,603 | +1.02(+2.62%) |