Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 49.39 | 50.41 | 49.28 | 49.99 | 608,167 | +0.24(+0.48%) |
Feb 25, 2022 | 49.15 | 50.22 | 48.71 | 49.75 | 784,366 | +0.24(+0.48%) |
Feb 24, 2022 | 46.22 | 49.72 | 46.00 | 49.51 | 878,462 | +1.98(+4.17%) |
Feb 23, 2022 | 48.04 | 49.61 | 47.26 | 47.53 | 860,585 | -0.26(-0.54%) |
Feb 22, 2022 | 48.05 | 49.26 | 47.40 | 47.79 | 735,410 | -1.12(-2.29%) |
Feb 18, 2022 | 48.91 | 0 | -1.23(-2.45%) | |||
Feb 17, 2022 | 50.50 | 51.19 | 49.83 | 50.14 | 696,419 | -1.12(-2.18%) |
Feb 16, 2022 | 50.33 | 51.81 | 50.16 | 51.26 | 959,881 | +0.60(+1.18%) |
Feb 15, 2022 | 49.91 | 51.00 | 49.72 | 50.66 | 1,052,176 | +1.24(+2.51%) |
Feb 14, 2022 | 50.12 | 50.79 | 48.83 | 49.42 | 883,198 | -0.65(-1.30%) |
Feb 11, 2022 | 51.06 | 51.98 | 49.77 | 50.07 | 947,344 | -0.93(-1.82%) |
Feb 10, 2022 | 50.71 | 51.85 | 50.31 | 51.00 | 1,423,795 | +0.01(+0.02%) |
Feb 09, 2022 | 52.42 | 52.53 | 49.59 | 50.99 | 2,394,939 | +0.10(+0.20%) |
Feb 08, 2022 | 45.66 | 51.70 | 45.10 | 50.89 | 5,819,207 | +10.61(+26.34%) |
Feb 07, 2022 | 42.14 | 42.68 | 40.15 | 40.28 | 1,553,479 | -1.49(-3.57%) |
Feb 04, 2022 | 41.18 | 42.67 | 40.98 | 41.77 | 1,440,311 | +0.57(+1.38%) |
Feb 03, 2022 | 41.14 | 41.36 | 41.20 | 1,120,193 | -0.73(-1.74%) | |
Feb 02, 2022 | 41.53 | 42.22 | 41.09 | 41.93 | 1,496,529 | +0.22(+0.53%) |
Feb 01, 2022 | 40.33 | 41.71 | 40.08 | 41.71 | 796,181 | +1.37(+3.40%) |
Jan 31, 2022 | 40.03 | 40.95 | 39.63 | 40.34 | 1,062,387 | +0.18(+0.45%) |
Jan 28, 2022 | 38.91 | 40.17 | 38.39 | 40.16 | 707,744 | +1.29(+3.32%) |
Jan 27, 2022 | 40.02 | 41.17 | 38.83 | 38.87 | 652,352 | -0.69(-1.74%) |
Jan 26, 2022 | 40.19 | 41.45 | 39.38 | 39.56 | 694,533 | -0.32(-0.80%) |
Jan 25, 2022 | 39.88 | 40.25 | 39.13 | 39.88 | 1,207,419 | -0.68(-1.68%) |
Jan 24, 2022 | 38.52 | 40.80 | 37.35 | 40.56 | 1,427,497 | +1.16(+2.94%) |
Jan 21, 2022 | 40.90 | 41.55 | 39.34 | 39.40 | 1,320,194 | -1.67(-4.07%) |
Jan 20, 2022 | 42.39 | 42.97 | 41.05 | 41.07 | 1,021,212 | -1.24(-2.93%) |
Jan 19, 2022 | 42.84 | 43.40 | 42.16 | 42.31 | 682,089 | -0.45(-1.05%) |
Jan 18, 2022 | 43.49 | 43.86 | 42.65 | 42.76 | 478,916 | -1.04(-2.37%) |
Jan 14, 2022 | 43.80 | 0 | +0.34(+0.78%) | |||
Jan 13, 2022 | 45.00 | 45.00 | 43.27 | 43.46 | 630,322 | -1.31(-2.93%) |
Jan 12, 2022 | 45.22 | 46.26 | 44.63 | 44.77 | 573,939 | -0.42(-0.93%) |
Jan 11, 2022 | 44.79 | 45.43 | 43.96 | 45.19 | 938,291 | +0.42(+0.94%) |
Jan 10, 2022 | 41.92 | 44.82 | 41.91 | 44.77 | 1,270,044 | +2.39(+5.64%) |
Jan 07, 2022 | 42.65 | 43.24 | 42.16 | 42.38 | 600,794 | -0.46(-1.07%) |
Jan 06, 2022 | 42.51 | 43.67 | 42.19 | 42.84 | 682,183 | +0.23(+0.54%) |
Jan 05, 2022 | 43.77 | 43.85 | 42.23 | 42.61 | 1,126,600 | -1.19(-2.72%) |
Jan 04, 2022 | 43.35 | 43.85 | 42.51 | 43.80 | 748,990 | -0.12(-0.27%) |
Jan 03, 2022 | 42.81 | 43.94 | 42.77 | 43.92 | 617,682 | +1.45(+3.41%) |
Dec 31, 2021 | 43.17 | 43.66 | 42.43 | 42.47 | 521,374 | -0.77(-1.78%) |
Dec 30, 2021 | 43.92 | 44.42 | 43.18 | 43.24 | 462,229 | -0.59(-1.35%) |
Dec 29, 2021 | 44.00 | 44.53 | 43.68 | 43.83 | 356,262 | -0.22(-0.50%) |
Dec 28, 2021 | 44.44 | 44.44 | 43.48 | 44.05 | 455,625 | -0.39(-0.88%) |
Dec 27, 2021 | 44.34 | 44.78 | 43.95 | 44.44 | 491,356 | +0.33(+0.75%) |
Dec 23, 2021 | 43.23 | 44.27 | 43.02 | 44.11 | 429,083 | +1.03(+2.39%) |
Dec 22, 2021 | 43.07 | 43.35 | 42.78 | 43.08 | 450,878 | -0.04(-0.09%) |
Dec 21, 2021 | 42.14 | 43.31 | 42.02 | 43.12 | 665,589 | +0.87(+2.06%) |
Dec 20, 2021 | 44.14 | 44.14 | 41.89 | 42.25 | 868,043 | -0.51(-1.19%) |
Dec 17, 2021 | 41.91 | 43.15 | 41.64 | 42.76 | 1,945,866 | +0.83(+1.98%) |
Dec 16, 2021 | 43.08 | 43.12 | 41.76 | 41.93 | 722,059 | -1.21(-2.80%) |
Dec 15, 2021 | 42.03 | 43.30 | 41.91 | 43.14 | 628,306 | +1.12(+2.67%) |
Dec 14, 2021 | 41.58 | 42.38 | 41.25 | 42.02 | 830,517 | +0.13(+0.31%) |
Dec 13, 2021 | 42.46 | 43.01 | 41.72 | 41.89 | 884,360 | -0.67(-1.57%) |
Dec 10, 2021 | 43.20 | 43.89 | 42.47 | 42.56 | 693,158 | -0.29(-0.68%) |
Dec 09, 2021 | 43.50 | 44.15 | 42.82 | 42.85 | 936,329 | -1.08(-2.46%) |
Dec 08, 2021 | 43.68 | 44.08 | 42.70 | 43.93 | 621,900 | +0.36(+0.83%) |
Dec 07, 2021 | 43.22 | 44.21 | 42.67 | 43.57 | 1,100,070 | +1.47(+3.49%) |
Dec 06, 2021 | 41.31 | 42.36 | 40.66 | 42.10 | 1,202,611 | +0.68(+1.64%) |
Dec 03, 2021 | 42.92 | 43.28 | 40.58 | 41.42 | 1,479,931 | -1.34(-3.13%) |
Dec 02, 2021 | 42.31 | 43.03 | 42.10 | 42.76 | 986,107 | +0.10(+0.23%) |