Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 50.61 | 52.12 | 50.43 | 51.83 | 192,514 | +1.57(+3.12%) |
Feb 25, 2022 | 50.83 | 50.65 | 49.52 | 50.26 | 221,068 | -1.09(-2.12%) |
Feb 24, 2022 | 52.55 | 52.59 | 50.60 | 51.35 | 320,952 | +0.42(+0.82%) |
Feb 23, 2022 | 51.77 | 51.82 | 50.47 | 50.93 | 165,763 | -0.88(-1.69%) |
Feb 22, 2022 | 52.20 | 52.49 | 51.17 | 51.81 | 204,131 | +0.83(+1.62%) |
Feb 18, 2022 | 50.98 | 0 | +0.12(+0.23%) | |||
Feb 17, 2022 | 51.05 | 51.17 | 50.43 | 50.86 | 171,670 | +0.14(+0.27%) |
Feb 16, 2022 | 50.62 | 51.87 | 50.62 | 50.73 | 216,687 | +1.29(+2.62%) |
Feb 15, 2022 | 51.22 | 51.22 | 49.26 | 49.43 | 450,973 | -3.19(-6.07%) |
Feb 14, 2022 | 53.38 | 53.38 | 51.91 | 52.63 | 242,177 | -0.98(-1.83%) |
Feb 11, 2022 | 51.57 | 53.70 | 51.57 | 53.61 | 358,417 | +2.26(+4.40%) |
Feb 10, 2022 | 51.57 | 52.43 | 51.13 | 51.35 | 165,364 | -0.70(-1.35%) |
Feb 09, 2022 | 51.19 | 52.06 | 51.09 | 52.05 | 136,095 | +1.20(+2.35%) |
Feb 08, 2022 | 51.38 | 51.39 | 50.07 | 50.85 | 252,801 | -0.34(-0.67%) |
Feb 07, 2022 | 50.91 | 51.54 | 50.56 | 51.19 | 291,793 | +0.83(+1.64%) |
Feb 04, 2022 | 49.90 | 51.01 | 49.90 | 50.37 | 285,935 | +0.77(+1.55%) |
Feb 03, 2022 | 49.35 | 49.78 | 49.60 | 109,115 | +0.14(+0.28%) | |
Feb 02, 2022 | 49.43 | 49.89 | 48.73 | 49.46 | 236,512 | +0.45(+0.91%) |
Feb 01, 2022 | 48.33 | 49.26 | 47.94 | 49.02 | 172,053 | +0.86(+1.78%) |
Jan 31, 2022 | 48.33 | 48.16 | 134,857 | -0.19(-0.40%) | ||
Jan 28, 2022 | 49.11 | 49.17 | 47.82 | 48.35 | 191,288 | -0.80(-1.62%) |
Jan 27, 2022 | 49.88 | 50.41 | 48.71 | 49.15 | 119,627 | -0.70(-1.41%) |
Jan 26, 2022 | 49.90 | 50.33 | 49.21 | 49.85 | 450,893 | +0.17(+0.33%) |
Jan 25, 2022 | 47.82 | 49.99 | 47.40 | 49.69 | 245,963 | +1.73(+3.61%) |
Jan 24, 2022 | 47.80 | 48.30 | 46.55 | 47.95 | 347,823 | -0.35(-0.73%) |
Jan 21, 2022 | 48.42 | 49.06 | 47.80 | 48.30 | 178,222 | -0.44(-0.90%) |
Jan 20, 2022 | 49.82 | 49.90 | 48.69 | 48.74 | 205,840 | -1.46(-2.91%) |
Jan 19, 2022 | 50.90 | 51.07 | 49.74 | 50.20 | 216,095 | -0.03(-0.06%) |
Jan 18, 2022 | 50.15 | 50.94 | 49.90 | 50.23 | 299,054 | +0.95(+1.94%) |
Jan 14, 2022 | 49.28 | 0 | +1.04(+2.16%) | |||
Jan 13, 2022 | 48.44 | 48.87 | 48.19 | 48.24 | 128,884 | -0.03(-0.06%) |
Jan 12, 2022 | 47.88 | 49.03 | 47.73 | 48.27 | 217,275 | +0.95(+2.02%) |
Jan 11, 2022 | 46.13 | 47.32 | 46.00 | 47.31 | 138,897 | +1.41(+3.07%) |
Jan 10, 2022 | 46.72 | 46.72 | 45.77 | 45.90 | 131,564 | -0.84(-1.79%) |
Jan 07, 2022 | 45.93 | 47.00 | 45.54 | 46.74 | 273,682 | +2.46(+5.56%) |
Jan 06, 2022 | 44.06 | 44.30 | 43.68 | 44.28 | 116,462 | +0.65(+1.49%) |
Jan 05, 2022 | 44.22 | 44.62 | 43.59 | 43.62 | 216,404 | -0.17(-0.38%) |
Jan 04, 2022 | 43.41 | 43.91 | 43.31 | 43.79 | 164,739 | +0.02(+0.04%) |
Jan 03, 2022 | 43.12 | 43.97 | 43.06 | 43.77 | 116,312 | +0.75(+1.74%) |
Dec 31, 2021 | 43.62 | 43.67 | 42.96 | 43.02 | 76,992 | -0.56(-1.29%) |
Dec 30, 2021 | 43.30 | 43.76 | 43.23 | 43.59 | 128,820 | +0.26(+0.61%) |
Dec 29, 2021 | 43.75 | 43.75 | 43.10 | 43.32 | 168,740 | -0.37(-0.85%) |
Dec 28, 2021 | 43.86 | 44.12 | 43.41 | 43.69 | 113,219 | -0.26(-0.60%) |
Dec 27, 2021 | 43.36 | 43.96 | 43.15 | 43.95 | 102,447 | +0.59(+1.37%) |
Dec 23, 2021 | 43.16 | 43.47 | 43.06 | 43.36 | 100,376 | +0.55(+1.27%) |
Dec 22, 2021 | 42.82 | 43.01 | 42.60 | 42.82 | 72,421 | -0.37(-0.86%) |
Dec 21, 2021 | 42.82 | 43.36 | 42.56 | 43.19 | 183,219 | +0.63(+1.49%) |
Dec 20, 2021 | 42.51 | 42.81 | 41.87 | 42.55 | 122,411 | -0.52(-1.20%) |
Dec 17, 2021 | 43.44 | 43.44 | 42.87 | 43.07 | 160,379 | -0.91(-2.06%) |
Dec 16, 2021 | 43.84 | 44.42 | 43.84 | 43.97 | 143,402 | +0.98(+2.29%) |
Dec 15, 2021 | 42.95 | 43.12 | 42.40 | 42.99 | 114,465 | -0.13(-0.29%) |
Dec 14, 2021 | 43.30 | 43.69 | 42.90 | 43.12 | 121,580 | -0.52(-1.18%) |
Dec 13, 2021 | 44.37 | 44.37 | 43.52 | 43.63 | 139,874 | -0.78(-1.75%) |
Dec 10, 2021 | 44.45 | 44.48 | 43.85 | 44.41 | 120,822 | +0.20(+0.46%) |
Dec 09, 2021 | 44.55 | 44.63 | 44.12 | 44.21 | 112,066 | -0.44(-0.98%) |
Dec 08, 2021 | 44.15 | 44.75 | 44.15 | 44.65 | 123,533 | +0.56(+1.28%) |
Dec 07, 2021 | 44.89 | 45.07 | 43.98 | 44.08 | 146,978 | -0.67(-1.50%) |
Dec 06, 2021 | 43.86 | 44.89 | 43.28 | 44.75 | 310,410 | +1.59(+3.67%) |
Dec 03, 2021 | 43.98 | 44.14 | 42.98 | 43.17 | 261,915 | -0.41(-0.94%) |
Dec 02, 2021 | 42.29 | 43.75 | 42.16 | 43.58 | 260,550 | +1.84(+4.41%) |