Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.50 | 42.76 | 41.37 | 42.53 | 875,852 | +0.00(+0.00%) |
Feb 25, 2022 | 43.45 | 43.84 | 41.95 | 42.53 | 594,721 | -0.80(-1.85%) |
Feb 24, 2022 | 40.88 | 43.42 | 40.53 | 43.33 | 925,293 | +1.52(+3.64%) |
Feb 23, 2022 | 43.03 | 43.64 | 41.33 | 41.81 | 885,092 | -0.86(-2.02%) |
Feb 22, 2022 | 42.33 | 43.52 | 41.89 | 42.67 | 483,102 | -0.06(-0.14%) |
Feb 18, 2022 | 42.73 | 0 | -2.24(-4.98%) | |||
Feb 17, 2022 | 45.93 | 46.53 | 44.43 | 44.97 | 611,537 | -1.56(-3.35%) |
Feb 16, 2022 | 46.64 | 46.84 | 45.75 | 46.53 | 447,531 | -0.54(-1.15%) |
Feb 15, 2022 | 45.43 | 47.33 | 45.05 | 47.07 | 655,345 | +2.09(+4.65%) |
Feb 14, 2022 | 45.58 | 46.48 | 44.82 | 44.98 | 744,304 | -1.25(-2.70%) |
Feb 11, 2022 | 46.80 | 48.23 | 45.82 | 46.23 | 498,114 | -0.89(-1.89%) |
Feb 10, 2022 | 47.37 | 50.02 | 46.55 | 47.12 | 1,231,379 | -1.32(-2.73%) |
Feb 09, 2022 | 45.60 | 48.50 | 45.44 | 48.44 | 1,250,782 | +3.11(+6.86%) |
Feb 08, 2022 | 43.93 | 45.50 | 43.42 | 45.33 | 579,649 | +1.06(+2.39%) |
Feb 07, 2022 | 41.01 | 44.80 | 40.39 | 44.27 | 796,453 | +3.07(+7.45%) |
Feb 04, 2022 | 40.35 | 41.90 | 38.82 | 41.20 | 594,228 | +0.91(+2.26%) |
Feb 03, 2022 | 39.93 | 41.62 | 40.29 | 768,090 | -0.17(-0.42%) | |
Feb 02, 2022 | 40.86 | 41.71 | 39.88 | 40.46 | 823,406 | -0.51(-1.24%) |
Feb 01, 2022 | 39.89 | 41.42 | 39.42 | 40.97 | 478,633 | +0.70(+1.74%) |
Jan 31, 2022 | 38.47 | 40.27 | 827,376 | +1.68(+4.35%) | ||
Jan 28, 2022 | 37.26 | 38.60 | 36.58 | 38.59 | 660,852 | +1.37(+3.68%) |
Jan 27, 2022 | 40.26 | 40.65 | 36.81 | 37.22 | 1,913,788 | -3.18(-7.87%) |
Jan 26, 2022 | 40.62 | 43.33 | 40.16 | 40.40 | 1,382,566 | +0.73(+1.84%) |
Jan 25, 2022 | 38.34 | 40.06 | 37.15 | 39.67 | 1,165,182 | +0.89(+2.29%) |
Jan 24, 2022 | 34.44 | 39.41 | 33.50 | 38.78 | 2,328,350 | +3.32(+9.36%) |
Jan 21, 2022 | 36.00 | 37.62 | 35.16 | 35.46 | 1,405,342 | -2.17(-5.77%) |
Jan 20, 2022 | 38.00 | 39.78 | 37.50 | 37.63 | 745,345 | -0.12(-0.32%) |
Jan 19, 2022 | 38.46 | 40.19 | 37.52 | 37.75 | 540,265 | -0.66(-1.72%) |
Jan 18, 2022 | 39.68 | 40.23 | 38.00 | 38.41 | 963,803 | -1.95(-4.83%) |
Jan 14, 2022 | 40.36 | 0 | -0.44(-1.08%) | |||
Jan 13, 2022 | 41.97 | 41.97 | 40.11 | 40.80 | 1,065,961 | -0.90(-2.16%) |
Jan 12, 2022 | 41.00 | 42.56 | 39.99 | 41.70 | 1,228,486 | +0.55(+1.34%) |
Jan 11, 2022 | 43.81 | 44.49 | 40.67 | 41.15 | 1,344,188 | -3.34(-7.51%) |
Jan 10, 2022 | 43.25 | 44.56 | 42.67 | 44.49 | 542,139 | +0.44(+1.00%) |
Jan 07, 2022 | 45.43 | 46.85 | 44.04 | 44.05 | 551,734 | -1.57(-3.44%) |
Jan 06, 2022 | 45.26 | 46.41 | 44.15 | 45.62 | 820,514 | +0.42(+0.93%) |
Jan 05, 2022 | 47.00 | 48.92 | 45.12 | 45.20 | 689,117 | -2.35(-4.94%) |
Jan 04, 2022 | 48.77 | 49.25 | 46.59 | 47.55 | 539,472 | -1.22(-2.50%) |
Jan 03, 2022 | 47.31 | 49.38 | 46.72 | 48.77 | 431,408 | +1.49(+3.15%) |
Dec 31, 2021 | 48.59 | 49.24 | 47.12 | 47.28 | 379,333 | -0.67(-1.40%) |
Dec 30, 2021 | 45.81 | 49.48 | 45.17 | 47.95 | 490,890 | +0.66(+1.40%) |
Dec 29, 2021 | 47.30 | 47.98 | 46.30 | 47.29 | 299,985 | -0.01(-0.02%) |
Dec 28, 2021 | 47.64 | 49.50 | 47.03 | 47.30 | 359,054 | -0.54(-1.13%) |
Dec 27, 2021 | 49.03 | 49.06 | 47.78 | 47.84 | 438,963 | -1.32(-2.69%) |
Dec 23, 2021 | 48.13 | 50.31 | 47.53 | 49.16 | 410,012 | +1.34(+2.80%) |
Dec 22, 2021 | 47.70 | 48.72 | 46.62 | 47.82 | 419,031 | -0.22(-0.46%) |
Dec 21, 2021 | 46.54 | 48.08 | 45.93 | 48.04 | 638,565 | +1.73(+3.74%) |
Dec 20, 2021 | 46.31 | 47.07 | 44.69 | 46.31 | 1,381,116 | -0.82(-1.74%) |
Dec 17, 2021 | 45.12 | 47.84 | 44.09 | 47.13 | 2,258,810 | +1.99(+4.41%) |
Dec 16, 2021 | 44.33 | 45.80 | 43.94 | 45.14 | 1,087,326 | +0.81(+1.83%) |
Dec 15, 2021 | 42.88 | 44.92 | 41.22 | 44.33 | 799,353 | +1.43(+3.34%) |
Dec 14, 2021 | 42.03 | 43.70 | 40.00 | 42.90 | 764,389 | -0.30(-0.70%) |
Dec 13, 2021 | 41.81 | 43.59 | 41.33 | 43.20 | 620,910 | +1.32(+3.15%) |
Dec 10, 2021 | 41.65 | 42.65 | 41.59 | 41.88 | 635,068 | +0.26(+0.63%) |
Dec 09, 2021 | 42.72 | 43.22 | 41.29 | 41.62 | 540,173 | -1.39(-3.24%) |
Dec 08, 2021 | 43.01 | 43.22 | 40.92 | 43.01 | 858,428 | +1.58(+3.81%) |
Dec 07, 2021 | 40.61 | 42.50 | 40.52 | 41.43 | 728,031 | +1.40(+3.50%) |
Dec 06, 2021 | 41.54 | 41.54 | 39.72 | 40.03 | 920,228 | -1.67(-4.00%) |
Dec 03, 2021 | 43.80 | 43.93 | 41.19 | 41.70 | 1,028,695 | -1.98(-4.53%) |
Dec 02, 2021 | 43.61 | 44.97 | 43.00 | 43.68 | 758,229 | +0.17(+0.39%) |