Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.90 | 44.15 | 42.89 | 44.01 | 178,105 | +0.66(+1.52%) |
Feb 25, 2022 | 42.40 | 43.38 | 42.46 | 43.35 | 132,203 | +1.13(+2.68%) |
Feb 24, 2022 | 40.10 | 42.26 | 39.63 | 42.22 | 185,961 | +1.71(+4.22%) |
Feb 23, 2022 | 42.58 | 42.65 | 40.48 | 40.51 | 129,459 | -1.82(-4.30%) |
Feb 22, 2022 | 42.18 | 42.78 | 41.70 | 42.33 | 154,671 | -0.10(-0.24%) |
Feb 18, 2022 | 42.43 | 0 | -0.79(-1.83%) | |||
Feb 17, 2022 | 43.20 | 43.66 | 42.80 | 43.22 | 109,781 | -0.14(-0.32%) |
Feb 16, 2022 | 44.77 | 44.77 | 42.95 | 43.36 | 190,813 | -1.37(-3.06%) |
Feb 15, 2022 | 45.64 | 46.33 | 44.65 | 44.73 | 121,968 | -0.72(-1.58%) |
Feb 14, 2022 | 45.38 | 45.65 | 44.70 | 45.45 | 173,328 | +0.12(+0.26%) |
Feb 11, 2022 | 44.62 | 45.40 | 44.62 | 45.33 | 163,190 | +1.00(+2.26%) |
Feb 10, 2022 | 44.76 | 45.42 | 44.06 | 44.33 | 226,774 | -1.00(-2.21%) |
Feb 09, 2022 | 44.84 | 45.50 | 44.71 | 45.33 | 168,713 | +0.55(+1.23%) |
Feb 08, 2022 | 42.85 | 44.99 | 42.85 | 44.78 | 138,314 | +1.83(+4.26%) |
Feb 07, 2022 | 42.75 | 43.24 | 42.25 | 42.95 | 150,201 | +0.37(+0.87%) |
Feb 04, 2022 | 43.62 | 43.88 | 41.92 | 42.58 | 188,384 | -1.04(-2.38%) |
Feb 03, 2022 | 44.12 | 43.57 | 43.62 | 134,308 | -0.68(-1.53%) | |
Feb 02, 2022 | 44.75 | 45.52 | 43.96 | 44.30 | 170,037 | -0.29(-0.65%) |
Feb 01, 2022 | 44.90 | 44.90 | 43.57 | 44.59 | 211,629 | -0.08(-0.18%) |
Jan 31, 2022 | 43.16 | 44.67 | 300,459 | +1.42(+3.28%) | ||
Jan 28, 2022 | 41.93 | 43.42 | 41.36 | 43.25 | 214,991 | +1.35(+3.22%) |
Jan 27, 2022 | 42.37 | 43.34 | 41.37 | 41.90 | 232,379 | -0.30(-0.71%) |
Jan 26, 2022 | 43.42 | 43.56 | 41.95 | 42.20 | 161,601 | -1.09(-2.52%) |
Jan 25, 2022 | 43.33 | 44.35 | 42.92 | 43.29 | 185,512 | -0.41(-0.94%) |
Jan 24, 2022 | 42.91 | 43.85 | 41.94 | 43.70 | 223,120 | +0.74(+1.72%) |
Jan 21, 2022 | 42.67 | 43.86 | 42.51 | 42.96 | 177,905 | +0.09(+0.21%) |
Jan 20, 2022 | 43.62 | 44.12 | 42.75 | 42.87 | 178,508 | -0.50(-1.15%) |
Jan 19, 2022 | 43.91 | 43.91 | 42.72 | 43.37 | 194,295 | +0.16(+0.37%) |
Jan 18, 2022 | 44.60 | 44.78 | 42.59 | 43.21 | 276,052 | -1.86(-4.13%) |
Jan 14, 2022 | 45.07 | 0 | +0.28(+0.63%) | |||
Jan 13, 2022 | 45.39 | 45.58 | 44.66 | 44.79 | 130,136 | -0.20(-0.44%) |
Jan 12, 2022 | 45.85 | 46.09 | 44.91 | 44.99 | 187,771 | -0.68(-1.49%) |
Jan 11, 2022 | 45.91 | 46.06 | 44.85 | 45.67 | 163,666 | -0.34(-0.74%) |
Jan 10, 2022 | 44.81 | 46.88 | 44.48 | 46.01 | 265,936 | +1.21(+2.70%) |
Jan 07, 2022 | 45.12 | 45.53 | 44.55 | 44.80 | 272,264 | -0.28(-0.62%) |
Jan 06, 2022 | 45.16 | 45.97 | 44.53 | 45.08 | 189,551 | -0.30(-0.66%) |
Jan 05, 2022 | 46.99 | 47.03 | 45.24 | 45.38 | 175,541 | -1.73(-3.67%) |
Jan 04, 2022 | 46.45 | 47.39 | 45.80 | 47.11 | 165,941 | +0.49(+1.05%) |
Jan 03, 2022 | 45.42 | 46.66 | 44.82 | 46.62 | 143,782 | +1.29(+2.85%) |
Dec 31, 2021 | 45.93 | 46.02 | 44.97 | 45.33 | 178,735 | -0.60(-1.31%) |
Dec 30, 2021 | 45.94 | 46.15 | 44.95 | 45.93 | 267,117 | +0.23(+0.50%) |
Dec 29, 2021 | 45.63 | 45.99 | 45.28 | 45.70 | 121,145 | +0.19(+0.42%) |
Dec 28, 2021 | 46.38 | 46.51 | 45.33 | 45.51 | 163,165 | -1.10(-2.36%) |
Dec 27, 2021 | 46.63 | 47.14 | 46.29 | 46.61 | 163,978 | -0.03(-0.06%) |
Dec 23, 2021 | 46.39 | 46.77 | 45.88 | 46.64 | 166,342 | +0.14(+0.30%) |
Dec 22, 2021 | 46.28 | 47.18 | 45.53 | 46.50 | 275,432 | +0.05(+0.11%) |
Dec 21, 2021 | 47.02 | 47.31 | 46.33 | 46.45 | 225,015 | -0.44(-0.94%) |
Dec 20, 2021 | 47.09 | 47.71 | 46.40 | 46.89 | 267,192 | +0.04(+0.09%) |
Dec 17, 2021 | 46.25 | 47.70 | 45.73 | 46.85 | 876,764 | +0.81(+1.76%) |
Dec 16, 2021 | 46.27 | 47.09 | 45.69 | 46.04 | 259,940 | +0.01(+0.02%) |
Dec 15, 2021 | 45.67 | 46.37 | 45.13 | 46.03 | 270,088 | +0.51(+1.12%) |
Dec 14, 2021 | 45.52 | 46.73 | 45.31 | 45.52 | 456,240 | -1.21(-2.59%) |
Dec 13, 2021 | 48.25 | 48.52 | 45.92 | 46.73 | 767,642 | -1.88(-3.87%) |
Dec 10, 2021 | 47.22 | 48.61 | 41.62 | 48.61 | 1,367,608 | +0.09(+0.19%) |
Dec 09, 2021 | 49.19 | 50.14 | 47.96 | 48.52 | 402,450 | -0.96(-1.94%) |
Dec 08, 2021 | 50.10 | 50.32 | 48.65 | 49.48 | 344,826 | -0.53(-1.05%) |
Dec 07, 2021 | 49.05 | 50.98 | 48.64 | 50.01 | 349,122 | +1.47(+3.02%) |
Dec 06, 2021 | 48.79 | 49.42 | 48.31 | 48.54 | 312,738 | -0.23(-0.46%) |
Dec 03, 2021 | 49.96 | 50.64 | 48.45 | 48.76 | 282,182 | +0.62(+1.29%) |
Dec 02, 2021 | 48.26 | 48.78 | 47.52 | 48.14 | 249,023 | -0.18(-0.37%) |