Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.36 | 43.15 | 42.07 | 42.66 | 252,135 | +0.04(+0.10%) |
Feb 25, 2022 | 42.04 | 42.91 | 42.12 | 42.61 | 178,043 | +0.58(+1.38%) |
Feb 24, 2022 | 40.36 | 42.06 | 40.18 | 42.04 | 213,030 | +0.81(+1.96%) |
Feb 23, 2022 | 42.17 | 42.34 | 41.12 | 41.23 | 187,948 | -0.80(-1.90%) |
Feb 22, 2022 | 42.25 | 42.88 | 41.74 | 42.03 | 204,070 | -0.37(-0.86%) |
Feb 18, 2022 | 42.39 | 0 | -0.96(-2.22%) | |||
Feb 17, 2022 | 43.52 | 43.52 | 42.99 | 43.36 | 560,439 | -0.59(-1.34%) |
Feb 16, 2022 | 43.49 | 44.01 | 42.75 | 43.94 | 169,883 | +0.28(+0.64%) |
Feb 15, 2022 | 43.67 | 43.86 | 43.20 | 43.67 | 189,603 | +0.36(+0.82%) |
Feb 14, 2022 | 43.38 | 43.80 | 42.68 | 43.31 | 543,666 | -0.07(-0.16%) |
Feb 11, 2022 | 43.35 | 43.70 | 42.81 | 43.38 | 357,704 | +0.07(+0.16%) |
Feb 10, 2022 | 43.61 | 44.22 | 43.04 | 43.31 | 323,598 | -0.96(-2.18%) |
Feb 09, 2022 | 44.19 | 44.39 | 43.57 | 44.27 | 230,478 | +0.61(+1.39%) |
Feb 08, 2022 | 43.46 | 43.74 | 43.29 | 43.67 | 201,617 | +0.11(+0.24%) |
Feb 07, 2022 | 43.26 | 44.05 | 43.22 | 43.56 | 350,904 | +0.32(+0.74%) |
Feb 04, 2022 | 42.91 | 43.55 | 42.43 | 43.24 | 178,703 | +0.32(+0.74%) |
Feb 03, 2022 | 43.60 | 42.92 | 175,063 | -1.32(-2.98%) | ||
Feb 02, 2022 | 44.50 | 44.97 | 44.04 | 44.24 | 369,328 | -0.39(-0.86%) |
Feb 01, 2022 | 43.87 | 44.75 | 43.79 | 44.63 | 342,996 | +0.76(+1.74%) |
Jan 31, 2022 | 43.88 | 43.87 | 499,422 | -0.16(-0.37%) | ||
Jan 28, 2022 | 42.72 | 44.03 | 42.46 | 44.03 | 429,229 | +1.50(+3.54%) |
Jan 27, 2022 | 43.27 | 43.60 | 42.22 | 42.53 | 492,154 | -0.35(-0.81%) |
Jan 26, 2022 | 43.73 | 44.08 | 42.30 | 42.87 | 789,528 | -0.03(-0.07%) |
Jan 25, 2022 | 43.51 | 44.32 | 42.63 | 42.90 | 591,528 | -1.36(-3.07%) |
Jan 24, 2022 | 42.60 | 44.39 | 42.39 | 44.26 | 789,122 | +1.37(+3.19%) |
Jan 21, 2022 | 42.68 | 44.49 | 42.56 | 42.89 | 910,335 | +0.01(+0.02%) |
Jan 20, 2022 | 41.81 | 44.11 | 41.45 | 42.88 | 992,165 | +1.38(+3.32%) |
Jan 19, 2022 | 43.57 | 43.76 | 40.64 | 41.51 | 916,527 | -2.26(-5.15%) |
Jan 18, 2022 | 43.56 | 44.17 | 43.00 | 43.76 | 361,234 | -0.50(-1.13%) |
Jan 14, 2022 | 44.26 | 0 | +0.25(+0.57%) | |||
Jan 13, 2022 | 45.53 | 45.59 | 43.88 | 44.01 | 368,932 | -1.26(-2.79%) |
Jan 12, 2022 | 45.51 | 46.11 | 44.82 | 45.27 | 370,979 | +0.02(+0.04%) |
Jan 11, 2022 | 44.64 | 45.28 | 44.09 | 45.26 | 206,129 | +0.72(+1.62%) |
Jan 10, 2022 | 43.72 | 44.61 | 43.28 | 44.53 | 335,035 | +0.55(+1.25%) |
Jan 07, 2022 | 44.50 | 44.98 | 43.80 | 43.98 | 212,376 | -0.67(-1.51%) |
Jan 06, 2022 | 44.64 | 45.40 | 44.06 | 44.66 | 246,897 | +0.04(+0.09%) |
Jan 05, 2022 | 46.06 | 46.50 | 44.56 | 44.62 | 210,517 | -1.61(-3.48%) |
Jan 04, 2022 | 46.36 | 46.49 | 45.09 | 46.23 | 264,506 | -0.18(-0.39%) |
Jan 03, 2022 | 46.65 | 46.95 | 45.92 | 46.41 | 340,566 | -0.12(-0.25%) |
Dec 31, 2021 | 47.01 | 47.10 | 46.38 | 46.53 | 156,525 | -0.38(-0.80%) |
Dec 30, 2021 | 47.46 | 47.94 | 46.90 | 46.90 | 146,481 | -0.48(-1.02%) |
Dec 29, 2021 | 47.37 | 47.51 | 46.80 | 47.39 | 191,279 | +0.11(+0.22%) |
Dec 28, 2021 | 46.95 | 47.50 | 46.65 | 47.28 | 252,227 | +0.28(+0.59%) |
Dec 27, 2021 | 46.65 | 47.09 | 46.52 | 47.00 | 163,032 | +0.42(+0.91%) |
Dec 23, 2021 | 46.28 | 46.63 | 45.86 | 46.58 | 110,682 | +0.34(+0.73%) |
Dec 22, 2021 | 46.23 | 46.81 | 45.85 | 46.24 | 259,211 | +0.09(+0.19%) |
Dec 21, 2021 | 44.61 | 46.20 | 44.36 | 46.15 | 433,541 | +2.07(+4.70%) |
Dec 20, 2021 | 44.50 | 44.83 | 43.65 | 44.08 | 667,656 | -1.02(-2.27%) |
Dec 17, 2021 | 44.47 | 45.90 | 44.17 | 45.10 | 1,191,933 | +0.60(+1.34%) |
Dec 16, 2021 | 46.57 | 46.57 | 44.34 | 44.50 | 658,459 | -1.81(-3.91%) |
Dec 15, 2021 | 45.12 | 46.42 | 44.69 | 46.32 | 416,891 | +1.43(+3.18%) |
Dec 14, 2021 | 45.14 | 45.44 | 44.51 | 44.89 | 463,867 | -0.48(-1.06%) |
Dec 13, 2021 | 46.54 | 46.54 | 45.17 | 45.37 | 228,233 | -1.34(-2.87%) |
Dec 10, 2021 | 47.24 | 47.63 | 46.42 | 46.71 | 406,903 | -0.06(-0.12%) |
Dec 09, 2021 | 46.20 | 47.08 | 46.09 | 46.77 | 322,945 | +0.45(+0.98%) |
Dec 08, 2021 | 46.93 | 46.93 | 45.83 | 46.32 | 319,481 | -0.55(-1.17%) |
Dec 07, 2021 | 47.41 | 47.75 | 46.75 | 46.87 | 327,317 | +0.16(+0.35%) |
Dec 06, 2021 | 47.39 | 47.39 | 46.33 | 46.70 | 386,244 | -0.42(-0.90%) |
Dec 03, 2021 | 47.36 | 47.82 | 46.42 | 47.13 | 256,800 | -0.26(-0.55%) |
Dec 02, 2021 | 46.73 | 47.39 | 46.45 | 47.39 | 274,214 | +0.72(+1.55%) |