Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 47.50 | 48.12 | 47.08 | 47.71 | 352,243 | -0.34(-0.70%) |
Feb 25, 2022 | 47.39 | 48.07 | 46.76 | 48.05 | 314,386 | +0.88(+1.86%) |
Feb 24, 2022 | 44.84 | 47.26 | 44.53 | 47.17 | 575,836 | +0.59(+1.27%) |
Feb 23, 2022 | 47.85 | 48.06 | 46.53 | 46.58 | 279,587 | -0.98(-2.06%) |
Feb 22, 2022 | 48.14 | 48.64 | 47.20 | 47.55 | 465,085 | -0.88(-1.81%) |
Feb 18, 2022 | 48.43 | 0 | -0.47(-0.97%) | |||
Feb 17, 2022 | 49.57 | 49.73 | 48.75 | 48.91 | 852,584 | -1.20(-2.40%) |
Feb 16, 2022 | 49.60 | 50.27 | 49.31 | 50.11 | 916,750 | +0.04(+0.08%) |
Feb 15, 2022 | 49.01 | 50.13 | 49.01 | 50.07 | 775,817 | +1.70(+3.51%) |
Feb 14, 2022 | 48.60 | 49.27 | 48.05 | 48.37 | 348,522 | -0.22(-0.45%) |
Feb 11, 2022 | 49.85 | 50.17 | 48.20 | 48.59 | 1,560,907 | -0.93(-1.87%) |
Feb 10, 2022 | 48.91 | 50.30 | 48.72 | 49.52 | 932,588 | +0.14(+0.28%) |
Feb 09, 2022 | 48.56 | 49.41 | 48.56 | 49.38 | 417,244 | +1.37(+2.86%) |
Feb 08, 2022 | 47.07 | 48.06 | 46.88 | 48.01 | 628,195 | +0.96(+2.04%) |
Feb 07, 2022 | 46.61 | 47.38 | 46.58 | 47.05 | 266,345 | +0.49(+1.06%) |
Feb 04, 2022 | 46.03 | 46.86 | 45.58 | 46.56 | 189,987 | +0.44(+0.96%) |
Feb 03, 2022 | 46.25 | 46.95 | 46.04 | 46.11 | 178,221 | -0.53(-1.14%) |
Feb 02, 2022 | 47.13 | 47.13 | 46.27 | 46.64 | 150,672 | -0.41(-0.88%) |
Feb 01, 2022 | 46.41 | 47.13 | 46.15 | 47.06 | 289,403 | +0.74(+1.60%) |
Jan 31, 2022 | 45.10 | 46.32 | 46.32 | 273,496 | +1.17(+2.60%) | |
Jan 28, 2022 | 44.07 | 45.14 | 43.52 | 45.14 | 189,962 | +1.16(+2.63%) |
Jan 27, 2022 | 45.01 | 45.56 | 43.80 | 43.99 | 229,313 | -0.66(-1.48%) |
Jan 26, 2022 | 45.60 | 46.16 | 44.50 | 44.65 | 285,050 | -0.40(-0.90%) |
Jan 25, 2022 | 44.27 | 45.38 | 43.63 | 45.05 | 216,039 | -0.05(-0.11%) |
Jan 24, 2022 | 43.76 | 45.16 | 42.53 | 45.10 | 619,715 | +0.53(+1.20%) |
Jan 21, 2022 | 45.20 | 45.64 | 44.50 | 44.57 | 258,490 | -0.94(-2.06%) |
Jan 20, 2022 | 46.11 | 47.05 | 45.51 | 45.51 | 272,404 | -0.34(-0.73%) |
Jan 19, 2022 | 46.82 | 46.91 | 45.82 | 45.84 | 221,862 | -0.80(-1.71%) |
Jan 18, 2022 | 47.30 | 47.61 | 46.61 | 46.64 | 172,723 | -1.07(-2.24%) |
Jan 14, 2022 | 47.71 | 0 | -0.28(-0.58%) | |||
Jan 13, 2022 | 47.99 | 48.63 | 47.89 | 47.99 | 429,175 | +0.11(+0.23%) |
Jan 12, 2022 | 48.52 | 48.57 | 47.69 | 47.88 | 168,593 | -0.38(-0.78%) |
Jan 11, 2022 | 47.58 | 48.31 | 47.36 | 48.25 | 157,228 | +0.65(+1.37%) |
Jan 10, 2022 | 48.00 | 48.12 | 46.66 | 47.60 | 181,634 | -0.60(-1.25%) |
Jan 07, 2022 | 48.04 | 48.75 | 48.04 | 48.20 | 99,882 | +0.32(+0.66%) |
Jan 06, 2022 | 47.65 | 48.25 | 47.25 | 47.89 | 136,170 | +0.27(+0.56%) |
Jan 05, 2022 | 48.84 | 49.13 | 47.61 | 47.62 | 236,213 | -1.32(-2.70%) |
Jan 04, 2022 | 49.16 | 49.48 | 48.80 | 48.94 | 149,194 | +0.14(+0.28%) |
Jan 03, 2022 | 48.52 | 49.20 | 48.47 | 48.81 | 168,447 | +0.44(+0.92%) |
Dec 31, 2021 | 48.27 | 48.58 | 48.23 | 48.36 | 74,680 | +0.00(+0.00%) |
Dec 30, 2021 | 48.29 | 48.90 | 48.29 | 48.36 | 109,694 | +0.00(+0.00%) |
Dec 29, 2021 | 48.24 | 48.57 | 48.11 | 48.36 | 115,714 | +0.04(+0.08%) |
Dec 28, 2021 | 48.37 | 48.92 | 48.25 | 48.32 | 118,021 | -0.22(-0.45%) |
Dec 27, 2021 | 48.22 | 48.58 | 47.90 | 48.54 | 134,806 | +0.24(+0.49%) |
Dec 23, 2021 | 47.82 | 48.44 | 47.75 | 48.30 | 203,087 | +0.72(+1.51%) |
Dec 22, 2021 | 46.94 | 47.76 | 46.84 | 47.58 | 312,228 | +0.55(+1.18%) |
Dec 21, 2021 | 45.62 | 47.13 | 45.47 | 47.03 | 217,415 | +1.92(+4.25%) |
Dec 20, 2021 | 44.22 | 45.13 | 44.03 | 45.11 | 356,007 | -0.11(-0.25%) |
Dec 17, 2021 | 44.50 | 45.62 | 44.02 | 45.23 | 599,841 | +0.43(+0.97%) |
Dec 16, 2021 | 45.60 | 45.91 | 44.65 | 44.79 | 293,029 | -0.56(-1.24%) |
Dec 15, 2021 | 45.12 | 45.53 | 44.24 | 45.36 | 242,568 | +0.09(+0.20%) |
Dec 14, 2021 | 45.14 | 45.80 | 45.00 | 45.27 | 466,045 | -0.28(-0.61%) |
Dec 13, 2021 | 46.39 | 46.47 | 45.15 | 45.54 | 237,312 | -1.05(-2.26%) |
Dec 10, 2021 | 46.97 | 47.10 | 46.19 | 46.60 | 157,677 | -0.05(-0.11%) |
Dec 09, 2021 | 46.86 | 47.20 | 46.59 | 46.65 | 120,519 | -0.58(-1.23%) |
Dec 08, 2021 | 47.08 | 47.66 | 46.92 | 47.23 | 178,635 | +0.51(+1.10%) |
Dec 07, 2021 | 46.72 | 47.22 | 46.56 | 46.72 | 331,279 | +0.74(+1.61%) |
Dec 06, 2021 | 44.75 | 46.57 | 44.60 | 45.98 | 1,220,575 | +1.51(+3.39%) |
Dec 03, 2021 | 45.31 | 45.31 | 43.94 | 44.47 | 242,031 | -0.63(-1.40%) |
Dec 02, 2021 | 43.74 | 45.30 | 43.68 | 45.10 | 231,965 | +1.55(+3.55%) |