Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 46.78 | 47.56 | 46.70 | 46.73 | 24,064 | -0.29(-0.63%) |
Feb 25, 2022 | 46.93 | 47.24 | 46.70 | 47.02 | 21,618 | +0.47(+1.01%) |
Feb 24, 2022 | 46.21 | 46.64 | 44.62 | 46.55 | 59,740 | +0.58(+1.26%) |
Feb 23, 2022 | 46.34 | 46.77 | 45.73 | 45.97 | 27,926 | +0.14(+0.30%) |
Feb 22, 2022 | 46.37 | 46.41 | 45.55 | 45.83 | 26,820 | -0.87(-1.87%) |
Feb 18, 2022 | 46.71 | 0 | -0.74(-1.55%) | |||
Feb 17, 2022 | 46.93 | 48.16 | 46.93 | 47.44 | 25,198 | -0.11(-0.23%) |
Feb 16, 2022 | 47.17 | 49.01 | 46.53 | 47.55 | 16,426 | +0.46(+0.98%) |
Feb 15, 2022 | 46.93 | 47.46 | 46.77 | 47.09 | 15,343 | +0.93(+2.02%) |
Feb 14, 2022 | 46.28 | 46.82 | 45.46 | 46.16 | 18,772 | +0.04(+0.08%) |
Feb 11, 2022 | 47.90 | 47.90 | 45.40 | 46.12 | 34,645 | -1.29(-2.73%) |
Feb 10, 2022 | 47.95 | 48.54 | 47.10 | 47.41 | 37,789 | -1.12(-2.30%) |
Feb 09, 2022 | 48.78 | 50.39 | 48.30 | 48.53 | 29,757 | +0.06(+0.12%) |
Feb 08, 2022 | 47.45 | 48.75 | 47.45 | 48.47 | 28,682 | +0.99(+2.09%) |
Feb 07, 2022 | 46.99 | 47.60 | 45.96 | 47.48 | 49,393 | +0.76(+1.62%) |
Feb 04, 2022 | 48.00 | 48.00 | 46.55 | 46.73 | 32,673 | -1.35(-2.81%) |
Feb 03, 2022 | 48.67 | 48.08 | 48.08 | 26,395 | -1.29(-2.62%) | |
Feb 02, 2022 | 50.16 | 50.84 | 48.83 | 49.37 | 39,057 | -0.78(-1.56%) |
Feb 01, 2022 | 50.34 | 51.43 | 49.47 | 50.16 | 26,071 | +0.87(+1.77%) |
Jan 28, 2022 | 49.38 | 49.38 | 47.35 | 49.29 | 18,613 | +0.13(+0.26%) |
Jan 27, 2022 | 51.08 | 51.45 | 49.11 | 49.16 | 15,677 | -1.78(-3.50%) |
Jan 26, 2022 | 51.96 | 53.85 | 50.65 | 50.94 | 30,830 | -0.40(-0.78%) |
Jan 25, 2022 | 52.17 | 52.17 | 50.53 | 51.34 | 26,055 | -1.76(-3.31%) |
Jan 24, 2022 | 51.24 | 53.32 | 49.97 | 53.10 | 38,368 | +1.54(+2.98%) |
Jan 21, 2022 | 52.12 | 53.80 | 51.56 | 51.56 | 48,933 | -1.22(-2.32%) |
Jan 20, 2022 | 53.88 | 54.76 | 52.74 | 52.79 | 29,708 | -0.58(-1.08%) |
Jan 19, 2022 | 54.91 | 55.86 | 53.18 | 53.36 | 60,018 | -1.35(-2.47%) |
Jan 18, 2022 | 56.07 | 56.07 | 54.72 | 54.72 | 17,498 | -1.92(-3.39%) |
Jan 14, 2022 | 56.63 | 0 | -0.26(-0.46%) | |||
Jan 13, 2022 | 57.29 | 57.95 | 56.90 | 56.90 | 19,457 | +0.09(+0.16%) |
Jan 12, 2022 | 55.82 | 57.30 | 55.82 | 56.81 | 21,258 | +0.54(+0.96%) |
Jan 11, 2022 | 56.09 | 56.52 | 55.05 | 56.27 | 15,905 | +0.21(+0.37%) |
Jan 10, 2022 | 57.05 | 57.49 | 55.49 | 56.07 | 17,840 | -1.67(-2.90%) |
Jan 07, 2022 | 58.67 | 59.31 | 57.63 | 57.74 | 16,378 | -0.77(-1.32%) |
Jan 06, 2022 | 58.47 | 58.92 | 56.77 | 58.51 | 39,162 | -0.15(-0.25%) |
Jan 05, 2022 | 59.32 | 60.73 | 58.53 | 58.66 | 33,268 | -1.12(-1.87%) |
Jan 04, 2022 | 59.85 | 61.20 | 58.68 | 59.78 | 25,065 | -0.23(-0.39%) |
Jan 03, 2022 | 59.62 | 60.59 | 58.37 | 60.01 | 36,894 | +0.36(+0.61%) |
Dec 31, 2021 | 59.17 | 60.27 | 58.04 | 59.65 | 76,031 | +0.08(+0.13%) |
Dec 30, 2021 | 60.39 | 61.74 | 57.44 | 59.57 | 27,692 | -0.86(-1.43%) |
Dec 29, 2021 | 62.09 | 62.42 | 59.93 | 60.43 | 19,164 | -1.54(-2.48%) |
Dec 28, 2021 | 61.05 | 62.93 | 60.38 | 61.97 | 35,985 | +0.69(+1.12%) |
Dec 27, 2021 | 60.67 | 61.82 | 60.34 | 61.28 | 34,574 | +1.05(+1.74%) |
Dec 23, 2021 | 58.42 | 61.16 | 58.42 | 60.24 | 28,755 | +1.87(+3.20%) |
Dec 22, 2021 | 58.07 | 59.20 | 57.25 | 58.37 | 27,857 | +0.34(+0.59%) |
Dec 21, 2021 | 57.03 | 58.22 | 56.35 | 58.02 | 24,470 | +1.25(+2.21%) |
Dec 20, 2021 | 56.24 | 57.05 | 55.06 | 56.77 | 53,586 | -0.51(-0.89%) |
Dec 17, 2021 | 54.69 | 57.94 | 53.35 | 57.28 | 94,420 | +2.72(+4.99%) |
Dec 16, 2021 | 55.58 | 56.84 | 54.03 | 54.56 | 37,263 | -0.91(-1.64%) |
Dec 15, 2021 | 55.27 | 56.30 | 53.35 | 55.47 | 33,672 | +0.40(+0.73%) |
Dec 14, 2021 | 55.60 | 56.75 | 54.69 | 55.07 | 31,582 | -1.01(-1.80%) |
Dec 13, 2021 | 57.33 | 57.44 | 56.07 | 56.08 | 16,494 | -1.71(-2.96%) |
Dec 10, 2021 | 58.35 | 58.51 | 57.14 | 57.79 | 13,423 | +0.03(+0.05%) |
Dec 09, 2021 | 57.36 | 58.52 | 57.36 | 57.76 | 21,126 | +0.07(+0.12%) |
Dec 08, 2021 | 56.28 | 58.14 | 56.28 | 57.69 | 18,499 | +1.33(+2.36%) |
Dec 07, 2021 | 56.31 | 56.97 | 55.85 | 56.36 | 33,226 | +0.52(+0.93%) |
Dec 06, 2021 | 54.96 | 56.18 | 54.88 | 55.84 | 21,016 | +1.16(+2.13%) |
Dec 03, 2021 | 54.63 | 54.87 | 53.84 | 54.68 | 18,367 | -0.22(-0.39%) |
Dec 02, 2021 | 53.83 | 55.26 | 53.52 | 54.89 | 14,400 | +1.37(+2.56%) |