Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.10 | 45.37 | 44.77 | 45.27 | 1,242,258 | -0.40(-0.87%) |
Feb 25, 2022 | 44.99 | 45.72 | 45.11 | 45.67 | 4,690,161 | +0.99(+2.22%) |
Feb 24, 2022 | 44.40 | 44.88 | 43.93 | 44.68 | 1,719,284 | -1.00(-2.19%) |
Feb 23, 2022 | 46.30 | 46.65 | 45.63 | 45.67 | 1,083,157 | -0.29(-0.64%) |
Feb 22, 2022 | 45.66 | 46.29 | 45.35 | 45.97 | 1,511,308 | +0.29(+0.64%) |
Feb 18, 2022 | 45.67 | 0 | -0.62(-1.34%) | |||
Feb 17, 2022 | 46.42 | 46.65 | 46.13 | 46.29 | 974,119 | -0.40(-0.87%) |
Feb 16, 2022 | 46.31 | 47.07 | 46.23 | 46.70 | 874,894 | +0.40(+0.87%) |
Feb 15, 2022 | 46.54 | 46.62 | 46.14 | 46.29 | 837,480 | +0.07(+0.15%) |
Feb 14, 2022 | 46.88 | 47.03 | 45.93 | 46.23 | 1,501,567 | -0.89(-1.88%) |
Feb 11, 2022 | 47.37 | 47.94 | 46.76 | 47.11 | 1,494,942 | -0.07(-0.15%) |
Feb 10, 2022 | 48.41 | 48.71 | 47.01 | 47.18 | 1,140,360 | -2.99(-5.96%) |
Feb 09, 2022 | 50.34 | 50.38 | 49.90 | 50.17 | 784,653 | +0.19(+0.38%) |
Feb 08, 2022 | 49.71 | 50.11 | 49.44 | 49.98 | 997,752 | +0.48(+0.97%) |
Feb 07, 2022 | 49.22 | 49.77 | 49.15 | 49.50 | 1,140,871 | +0.30(+0.61%) |
Feb 04, 2022 | 49.12 | 49.52 | 48.88 | 49.20 | 927,893 | -0.12(-0.24%) |
Feb 03, 2022 | 49.79 | 49.27 | 49.32 | 944,185 | -0.52(-1.04%) | |
Feb 02, 2022 | 49.44 | 50.09 | 49.41 | 49.83 | 731,353 | +0.47(+0.96%) |
Feb 01, 2022 | 48.67 | 49.43 | 48.53 | 49.36 | 1,114,045 | +0.61(+1.25%) |
Jan 31, 2022 | 48.03 | 48.83 | 48.75 | 721,502 | +0.59(+1.23%) | |
Jan 28, 2022 | 47.43 | 48.24 | 47.22 | 48.15 | 1,139,513 | +0.61(+1.29%) |
Jan 27, 2022 | 47.95 | 48.38 | 47.42 | 47.54 | 1,207,050 | -0.19(-0.40%) |
Jan 26, 2022 | 48.13 | 48.62 | 47.49 | 47.73 | 978,786 | +0.03(+0.07%) |
Jan 25, 2022 | 47.21 | 47.98 | 46.46 | 47.70 | 1,112,386 | +0.17(+0.36%) |
Jan 24, 2022 | 47.45 | 47.68 | 46.57 | 47.53 | 1,296,098 | -0.64(-1.32%) |
Jan 21, 2022 | 48.78 | 48.97 | 47.92 | 48.16 | 1,098,490 | -0.83(-1.69%) |
Jan 20, 2022 | 49.43 | 49.69 | 48.97 | 48.99 | 875,530 | -0.22(-0.44%) |
Jan 19, 2022 | 50.09 | 50.09 | 49.02 | 49.21 | 1,193,132 | -0.71(-1.43%) |
Jan 18, 2022 | 49.51 | 49.98 | 49.27 | 49.92 | 660,340 | +0.40(+0.80%) |
Jan 14, 2022 | 49.52 | 0 | -0.08(-0.16%) | |||
Jan 13, 2022 | 49.40 | 49.84 | 49.40 | 49.60 | 688,140 | +0.32(+0.65%) |
Jan 12, 2022 | 49.06 | 49.58 | 49.02 | 49.28 | 979,767 | +0.43(+0.88%) |
Jan 11, 2022 | 48.26 | 48.90 | 48.03 | 48.85 | 533,000 | +0.68(+1.41%) |
Jan 10, 2022 | 48.47 | 48.47 | 47.88 | 48.17 | 636,793 | -0.14(-0.29%) |
Jan 07, 2022 | 47.90 | 48.43 | 47.90 | 48.31 | 784,187 | +0.40(+0.85%) |
Jan 06, 2022 | 47.88 | 48.17 | 47.45 | 47.91 | 803,733 | +0.08(+0.16%) |
Jan 05, 2022 | 48.13 | 48.43 | 47.78 | 47.83 | 914,092 | -0.13(-0.27%) |
Jan 04, 2022 | 48.47 | 48.53 | 47.91 | 47.96 | 1,364,912 | -0.08(-0.16%) |
Jan 03, 2022 | 48.25 | 48.52 | 47.98 | 48.03 | 408,570 | +0.07(+0.14%) |
Dec 31, 2021 | 47.60 | 48.10 | 47.53 | 47.97 | 662,158 | +0.46(+0.96%) |
Dec 30, 2021 | 47.35 | 47.63 | 47.35 | 47.51 | 457,007 | +0.13(+0.27%) |
Dec 29, 2021 | 47.61 | 47.72 | 47.36 | 47.38 | 760,703 | -0.54(-1.13%) |
Dec 28, 2021 | 47.78 | 48.22 | 47.78 | 47.92 | 392,308 | +0.07(+0.14%) |
Dec 27, 2021 | 47.19 | 47.85 | 47.03 | 47.85 | 281,189 | +0.79(+1.68%) |
Dec 23, 2021 | 46.78 | 47.16 | 46.78 | 47.06 | 667,857 | +0.44(+0.94%) |
Dec 22, 2021 | 46.23 | 46.63 | 46.15 | 46.62 | 620,195 | +0.41(+0.89%) |
Dec 21, 2021 | 45.67 | 46.32 | 45.61 | 46.21 | 1,057,862 | +0.65(+1.42%) |
Dec 20, 2021 | 45.65 | 45.86 | 45.12 | 45.56 | 1,171,971 | -0.62(-1.34%) |
Dec 17, 2021 | 46.43 | 46.78 | 46.21 | 46.18 | 813,385 | -0.71(-1.52%) |
Dec 16, 2021 | 46.92 | 47.26 | 46.79 | 46.90 | 608,270 | +0.35(+0.76%) |
Dec 15, 2021 | 46.43 | 46.65 | 46.13 | 46.54 | 539,667 | +0.16(+0.35%) |
Dec 14, 2021 | 46.43 | 47.00 | 46.34 | 46.38 | 591,983 | -0.10(-0.22%) |
Dec 13, 2021 | 46.69 | 46.72 | 46.30 | 46.48 | 592,423 | -0.48(-1.03%) |
Dec 10, 2021 | 46.99 | 47.24 | 46.82 | 46.97 | 397,323 | -0.05(-0.11%) |
Dec 09, 2021 | 47.02 | 47.34 | 46.89 | 47.02 | 578,904 | -0.23(-0.49%) |
Dec 08, 2021 | 47.12 | 47.39 | 46.86 | 47.25 | 711,928 | +0.18(+0.38%) |
Dec 07, 2021 | 47.04 | 47.23 | 46.85 | 47.07 | 704,049 | +0.51(+1.09%) |
Dec 06, 2021 | 46.28 | 46.89 | 46.17 | 46.56 | 914,931 | +0.69(+1.50%) |
Dec 03, 2021 | 46.45 | 46.54 | 45.62 | 45.87 | 1,037,204 | -0.36(-0.78%) |
Dec 02, 2021 | 45.67 | 46.53 | 45.53 | 46.23 | 1,144,264 | +0.90(+1.98%) |