Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.72 | 44.49 | 42.44 | 43.78 | 17,490 | -0.31(-0.70%) |
Feb 25, 2022 | 44.26 | 44.28 | 43.60 | 44.09 | 10,600 | +0.01(+0.02%) |
Feb 24, 2022 | 43.27 | 44.40 | 42.93 | 44.08 | 22,658 | +0.10(+0.24%) |
Feb 23, 2022 | 44.39 | 45.29 | 42.48 | 43.98 | 16,265 | -0.35(-0.79%) |
Feb 22, 2022 | 43.49 | 44.35 | 43.49 | 44.32 | 12,796 | +0.57(+1.31%) |
Feb 18, 2022 | 43.75 | 0 | +0.24(+0.56%) | |||
Feb 17, 2022 | 43.35 | 44.45 | 42.44 | 43.51 | 18,455 | -0.25(-0.58%) |
Feb 16, 2022 | 43.43 | 43.87 | 42.89 | 43.76 | 18,224 | +0.53(+1.22%) |
Feb 15, 2022 | 43.55 | 43.95 | 43.12 | 43.23 | 22,911 | -0.29(-0.67%) |
Feb 14, 2022 | 43.55 | 44.27 | 43.12 | 43.52 | 55,831 | +0.00(+0.00%) |
Feb 11, 2022 | 43.46 | 44.23 | 43.14 | 43.52 | 15,150 | +0.10(+0.24%) |
Feb 10, 2022 | 43.49 | 44.15 | 42.93 | 43.42 | 34,355 | -0.46(-1.05%) |
Feb 09, 2022 | 44.09 | 44.23 | 43.51 | 43.88 | 23,985 | -0.10(-0.24%) |
Feb 08, 2022 | 43.71 | 44.48 | 43.47 | 43.99 | 21,024 | +0.15(+0.34%) |
Feb 07, 2022 | 43.20 | 44.29 | 43.20 | 43.84 | 26,261 | +0.91(+2.12%) |
Feb 04, 2022 | 43.86 | 43.86 | 42.58 | 42.93 | 24,913 | -0.66(-1.53%) |
Feb 03, 2022 | 43.75 | 43.59 | 20,743 | +0.13(+0.30%) | ||
Feb 02, 2022 | 44.26 | 44.58 | 42.99 | 43.46 | 22,825 | -0.80(-1.80%) |
Feb 01, 2022 | 44.81 | 44.81 | 43.45 | 44.26 | 38,142 | -1.10(-2.42%) |
Jan 28, 2022 | 44.10 | 45.67 | 44.10 | 45.35 | 31,977 | +0.89(+2.00%) |
Jan 27, 2022 | 44.35 | 44.85 | 43.60 | 44.46 | 38,931 | +0.44(+1.00%) |
Jan 26, 2022 | 44.46 | 44.65 | 42.89 | 44.02 | 61,319 | +1.01(+2.35%) |
Jan 25, 2022 | 42.37 | 43.84 | 42.37 | 43.01 | 27,097 | +0.38(+0.90%) |
Jan 24, 2022 | 41.81 | 43.08 | 41.81 | 42.63 | 48,987 | +0.88(+2.11%) |
Jan 21, 2022 | 41.94 | 42.18 | 41.30 | 41.75 | 29,426 | +0.04(+0.09%) |
Jan 20, 2022 | 41.53 | 42.14 | 41.11 | 41.71 | 17,996 | +0.46(+1.11%) |
Jan 19, 2022 | 41.22 | 41.77 | 41.06 | 41.25 | 11,801 | -0.03(-0.07%) |
Jan 18, 2022 | 41.39 | 41.87 | 41.21 | 41.28 | 19,331 | -0.53(-1.28%) |
Jan 14, 2022 | 41.81 | 0 | -0.01(-0.02%) | |||
Jan 13, 2022 | 41.64 | 42.33 | 40.82 | 41.82 | 23,252 | +0.95(+2.31%) |
Jan 12, 2022 | 41.25 | 41.25 | 40.29 | 40.88 | 20,419 | -0.27(-0.66%) |
Jan 11, 2022 | 41.77 | 41.77 | 40.30 | 41.15 | 15,297 | -0.07(-0.18%) |
Jan 10, 2022 | 40.88 | 41.61 | 40.81 | 41.22 | 17,206 | +0.09(+0.23%) |
Jan 07, 2022 | 40.64 | 42.08 | 40.64 | 41.13 | 20,347 | -0.64(-1.52%) |
Jan 06, 2022 | 41.69 | 42.45 | 41.35 | 41.77 | 13,045 | -0.22(-0.54%) |
Jan 05, 2022 | 42.67 | 42.68 | 41.67 | 41.99 | 12,113 | -0.62(-1.45%) |
Jan 04, 2022 | 43.14 | 43.18 | 42.49 | 42.61 | 11,151 | -0.51(-1.17%) |
Jan 03, 2022 | 43.48 | 43.78 | 42.91 | 43.12 | 12,100 | -0.27(-0.63%) |
Dec 31, 2021 | 43.05 | 44.17 | 42.86 | 43.39 | 29,913 | +0.21(+0.48%) |
Dec 30, 2021 | 43.42 | 43.93 | 43.18 | 43.18 | 10,896 | -0.23(-0.54%) |
Dec 29, 2021 | 43.87 | 44.48 | 43.35 | 43.42 | 16,081 | -0.27(-0.62%) |
Dec 28, 2021 | 43.26 | 43.96 | 42.25 | 43.69 | 18,089 | +0.73(+1.70%) |
Dec 27, 2021 | 44.13 | 44.78 | 42.63 | 42.96 | 24,403 | -0.88(-2.01%) |
Dec 23, 2021 | 43.76 | 44.33 | 43.26 | 43.84 | 8,875 | +0.32(+0.73%) |
Dec 22, 2021 | 42.69 | 43.61 | 42.69 | 43.52 | 23,889 | +0.66(+1.53%) |
Dec 21, 2021 | 43.92 | 44.00 | 42.67 | 42.86 | 20,511 | -0.71(-1.63%) |
Dec 20, 2021 | 43.70 | 43.88 | 42.62 | 43.58 | 36,070 | -1.02(-2.29%) |
Dec 17, 2021 | 40.56 | 44.94 | 40.32 | 44.60 | 182,252 | +4.30(+10.67%) |
Dec 16, 2021 | 39.81 | 41.40 | 38.98 | 40.30 | 37,615 | +0.70(+1.77%) |
Dec 15, 2021 | 39.33 | 40.00 | 39.21 | 39.60 | 30,803 | +0.07(+0.17%) |
Dec 14, 2021 | 39.46 | 40.97 | 38.88 | 39.53 | 33,326 | -0.16(-0.40%) |
Dec 13, 2021 | 39.59 | 40.62 | 39.43 | 39.69 | 27,977 | -0.21(-0.52%) |
Dec 10, 2021 | 40.04 | 40.04 | 39.39 | 39.89 | 10,280 | +0.14(+0.35%) |
Dec 09, 2021 | 39.83 | 40.76 | 39.35 | 39.75 | 23,591 | -0.32(-0.79%) |
Dec 08, 2021 | 39.66 | 40.58 | 39.66 | 40.07 | 16,762 | +0.15(+0.38%) |
Dec 07, 2021 | 39.89 | 40.56 | 39.34 | 39.92 | 31,399 | -0.09(-0.23%) |
Dec 06, 2021 | 39.76 | 40.13 | 39.33 | 40.02 | 19,720 | +0.41(+1.04%) |
Dec 03, 2021 | 40.37 | 40.37 | 39.40 | 39.60 | 14,178 | -0.46(-1.15%) |
Dec 02, 2021 | 39.99 | 40.64 | 39.37 | 40.06 | 14,661 | +0.69(+1.76%) |