Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 46.57 | 47.43 | 46.30 | 46.90 | 110,533 | -0.17(-0.36%) |
Feb 25, 2022 | 46.82 | 47.41 | 46.39 | 47.07 | 65,156 | +0.59(+1.27%) |
Feb 24, 2022 | 43.18 | 46.62 | 43.18 | 46.48 | 145,942 | +1.95(+4.38%) |
Feb 23, 2022 | 45.29 | 45.59 | 44.27 | 44.53 | 91,867 | -0.48(-1.07%) |
Feb 22, 2022 | 46.20 | 46.50 | 44.47 | 45.01 | 87,749 | -1.48(-3.18%) |
Feb 18, 2022 | 46.49 | 0 | +0.42(+0.91%) | |||
Feb 17, 2022 | 46.38 | 46.59 | 45.76 | 46.07 | 68,373 | -0.57(-1.22%) |
Feb 16, 2022 | 46.59 | 46.90 | 45.89 | 46.64 | 69,646 | -0.08(-0.17%) |
Feb 15, 2022 | 46.15 | 47.00 | 45.54 | 46.72 | 84,475 | +1.18(+2.59%) |
Feb 14, 2022 | 45.60 | 46.55 | 44.90 | 45.54 | 102,284 | +0.01(+0.02%) |
Feb 11, 2022 | 45.21 | 45.78 | 44.75 | 45.53 | 122,617 | +0.32(+0.71%) |
Feb 10, 2022 | 46.07 | 46.47 | 44.94 | 45.21 | 120,678 | -1.46(-3.13%) |
Feb 09, 2022 | 47.12 | 48.82 | 46.28 | 46.67 | 92,375 | +0.03(+0.06%) |
Feb 08, 2022 | 45.86 | 46.84 | 45.17 | 46.64 | 91,979 | +1.07(+2.35%) |
Feb 07, 2022 | 46.29 | 46.79 | 45.25 | 45.57 | 92,015 | -0.67(-1.45%) |
Feb 04, 2022 | 48.00 | 48.50 | 45.05 | 46.24 | 124,690 | +0.61(+1.34%) |
Feb 03, 2022 | 46.02 | 45.63 | 90,490 | -0.57(-1.23%) | ||
Feb 02, 2022 | 46.31 | 46.88 | 45.47 | 46.20 | 128,885 | -0.19(-0.41%) |
Feb 01, 2022 | 46.11 | 46.84 | 45.10 | 46.39 | 95,750 | +0.42(+0.91%) |
Jan 31, 2022 | 44.76 | 46.18 | 45.97 | 127,433 | +1.30(+2.91%) | |
Jan 28, 2022 | 43.58 | 44.68 | 42.70 | 44.67 | 90,340 | +1.26(+2.90%) |
Jan 27, 2022 | 44.68 | 45.48 | 43.07 | 43.41 | 108,597 | -1.18(-2.65%) |
Jan 26, 2022 | 46.58 | 46.81 | 43.72 | 44.59 | 104,182 | -0.79(-1.74%) |
Jan 25, 2022 | 46.56 | 46.92 | 44.72 | 45.38 | 91,049 | -1.72(-3.65%) |
Jan 24, 2022 | 45.87 | 47.35 | 44.81 | 47.10 | 107,019 | +1.26(+2.75%) |
Jan 21, 2022 | 46.03 | 47.51 | 45.72 | 45.84 | 109,064 | -0.68(-1.46%) |
Jan 20, 2022 | 47.73 | 48.53 | 46.45 | 46.52 | 88,338 | -0.74(-1.57%) |
Jan 19, 2022 | 49.28 | 49.28 | 47.16 | 47.26 | 106,209 | -1.63(-3.33%) |
Jan 18, 2022 | 50.17 | 50.26 | 48.56 | 48.89 | 104,659 | -1.80(-3.55%) |
Jan 14, 2022 | 50.69 | 0 | -0.14(-0.28%) | |||
Jan 13, 2022 | 51.48 | 52.23 | 50.65 | 50.83 | 88,171 | -0.28(-0.55%) |
Jan 12, 2022 | 51.76 | 52.04 | 50.34 | 51.11 | 113,850 | -0.15(-0.29%) |
Jan 11, 2022 | 51.97 | 51.97 | 50.66 | 51.26 | 95,476 | -0.67(-1.29%) |
Jan 10, 2022 | 51.33 | 51.93 | 50.69 | 51.93 | 72,639 | +0.08(+0.15%) |
Jan 07, 2022 | 53.45 | 53.94 | 51.68 | 51.85 | 66,759 | -1.79(-3.34%) |
Jan 06, 2022 | 53.45 | 53.84 | 52.90 | 53.64 | 78,917 | +0.15(+0.28%) |
Jan 05, 2022 | 54.53 | 55.31 | 53.49 | 53.49 | 70,866 | -1.22(-2.23%) |
Jan 04, 2022 | 54.72 | 55.25 | 54.40 | 54.71 | 125,628 | +0.12(+0.22%) |
Jan 03, 2022 | 54.00 | 54.93 | 53.91 | 54.59 | 76,653 | +0.71(+1.32%) |
Dec 31, 2021 | 53.90 | 54.49 | 53.65 | 53.88 | 60,896 | +0.10(+0.19%) |
Dec 30, 2021 | 53.76 | 54.65 | 53.49 | 53.78 | 57,683 | -0.02(-0.04%) |
Dec 29, 2021 | 53.65 | 54.55 | 53.45 | 53.80 | 58,335 | +0.30(+0.56%) |
Dec 28, 2021 | 53.49 | 53.85 | 52.95 | 53.50 | 74,436 | -0.01(-0.02%) |
Dec 27, 2021 | 52.79 | 53.58 | 51.52 | 53.51 | 86,898 | +0.98(+1.87%) |
Dec 23, 2021 | 52.32 | 52.85 | 52.18 | 52.53 | 189,575 | +0.52(+1.00%) |
Dec 22, 2021 | 51.58 | 52.36 | 50.80 | 52.01 | 80,789 | +0.42(+0.81%) |
Dec 21, 2021 | 49.94 | 51.60 | 49.94 | 51.59 | 117,320 | +2.04(+4.12%) |
Dec 20, 2021 | 49.06 | 50.50 | 48.15 | 49.55 | 199,824 | -0.36(-0.72%) |
Dec 17, 2021 | 51.84 | 52.95 | 48.83 | 49.91 | 674,599 | -2.71(-5.15%) |
Dec 16, 2021 | 54.28 | 55.62 | 52.31 | 52.62 | 175,884 | -1.57(-2.90%) |
Dec 15, 2021 | 52.51 | 54.20 | 51.41 | 54.19 | 150,586 | +1.70(+3.24%) |
Dec 14, 2021 | 53.26 | 54.96 | 52.24 | 52.49 | 177,384 | -1.52(-2.82%) |
Dec 13, 2021 | 55.49 | 55.81 | 53.96 | 54.02 | 180,226 | -1.78(-3.20%) |
Dec 10, 2021 | 56.36 | 56.36 | 55.29 | 55.80 | 87,488 | -0.32(-0.56%) |
Dec 09, 2021 | 56.28 | 56.77 | 55.17 | 56.12 | 53,394 | -0.74(-1.31%) |
Dec 08, 2021 | 57.52 | 57.52 | 56.66 | 56.86 | 102,236 | -0.68(-1.18%) |
Dec 07, 2021 | 57.02 | 58.02 | 56.44 | 57.54 | 100,792 | +1.32(+2.35%) |
Dec 06, 2021 | 53.28 | 56.92 | 53.28 | 56.22 | 155,548 | +3.69(+7.01%) |
Dec 03, 2021 | 53.70 | 54.74 | 51.66 | 52.53 | 76,134 | -0.71(-1.33%) |
Dec 02, 2021 | 51.82 | 53.45 | 51.50 | 53.24 | 111,224 | +1.74(+3.38%) |