Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.77 | 46.05 | 45.76 | 46.05 | 307 | -0.23(-0.49%) |
Feb 25, 2022 | 45.97 | 46.28 | 45.97 | 46.28 | 1,506 | +0.64(+1.41%) |
Feb 24, 2022 | 44.81 | 45.63 | 44.57 | 45.63 | 3,829 | -1.05(-2.26%) |
Feb 23, 2022 | 47.11 | 47.11 | 46.69 | 46.69 | 4,628 | -0.27(-0.57%) |
Feb 22, 2022 | 47.10 | 47.10 | 46.95 | 46.95 | 590 | -0.53(-1.12%) |
Feb 18, 2022 | 47.49 | 0 | +0.10(+0.20%) | |||
Feb 17, 2022 | 47.48 | 47.48 | 47.39 | 47.39 | 465 | -0.50(-1.04%) |
Feb 16, 2022 | 47.96 | 47.96 | 47.89 | 47.89 | 1,185 | +1.12(+2.39%) |
Feb 14, 2022 | 46.77 | 113 | -0.36(-0.76%) | |||
Feb 11, 2022 | 47.68 | 47.68 | 47.12 | 47.13 | 1,039 | -1.22(-2.53%) |
Feb 09, 2022 | 48.35 | 201 | +1.01(+2.13%) | |||
Feb 07, 2022 | 47.35 | 1 | +0.33(+0.71%) | |||
Feb 04, 2022 | 47.01 | 47.01 | 47.01 | 47.01 | 507 | -0.46(-0.96%) |
Feb 02, 2022 | 47.42 | 47.47 | 47.41 | 47.47 | 1,040 | +0.07(+0.14%) |
Feb 01, 2022 | 47.37 | 47.40 | 47.15 | 47.40 | 6,729 | +0.13(+0.27%) |
Jan 31, 2022 | 46.54 | 47.33 | 47.28 | 1,736 | +1.03(+2.23%) | |
Jan 28, 2022 | 45.82 | 46.25 | 45.82 | 46.25 | 716 | -0.50(-1.08%) |
Jan 26, 2022 | 46.75 | 1,828 | +0.15(+0.32%) | |||
Jan 25, 2022 | 46.12 | 46.64 | 46.12 | 46.60 | 2,490 | +0.39(+0.84%) |
Jan 24, 2022 | 46.39 | 46.39 | 45.66 | 46.21 | 5,533 | -0.78(-1.67%) |
Jan 21, 2022 | 47.34 | 47.34 | 46.99 | 46.99 | 671 | -0.42(-0.89%) |
Jan 20, 2022 | 47.64 | 47.93 | 47.41 | 47.41 | 25,021 | +0.08(+0.17%) |
Jan 19, 2022 | 47.36 | 47.36 | 47.33 | 47.33 | 21,094 | +0.31(+0.66%) |
Jan 18, 2022 | 47.12 | 47.32 | 46.99 | 47.02 | 5,065 | -0.38(-0.80%) |
Jan 14, 2022 | 47.40 | 0 | -0.03(-0.06%) | |||
Jan 13, 2022 | 47.54 | 47.54 | 47.43 | 47.43 | 511 | -0.32(-0.68%) |
Jan 12, 2022 | 47.66 | 47.95 | 47.55 | 47.76 | 14,580 | +0.47(+1.00%) |
Jan 11, 2022 | 47.27 | 47.43 | 47.27 | 47.28 | 510 | +0.92(+1.98%) |
Jan 10, 2022 | 46.15 | 46.42 | 46.15 | 46.36 | 3,776 | -0.10(-0.21%) |
Jan 07, 2022 | 46.44 | 46.46 | 46.44 | 46.46 | 308 | +0.44(+0.95%) |
Jan 06, 2022 | 46.04 | 46.04 | 46.02 | 46.02 | 920 | +0.11(+0.24%) |
Jan 05, 2022 | 46.55 | 46.55 | 45.77 | 45.91 | 461 | -0.21(-0.46%) |
Jan 04, 2022 | 46.15 | 46.16 | 46.05 | 46.13 | 524 | +0.29(+0.62%) |
Dec 27, 2021 | 45.84 | 45.84 | 45.84 | 0 | +0.56(+1.23%) | |
Dec 22, 2021 | 45.28 | 45.28 | 45.28 | 45 | +0.60(+1.34%) | |
Dec 20, 2021 | 44.69 | 44.69 | 44.69 | 78 | -0.52(-1.15%) | |
Dec 16, 2021 | 45.21 | 45.21 | 45.21 | 78 | +0.13(+0.28%) | |
Dec 15, 2021 | 44.68 | 45.08 | 44.64 | 45.08 | 2,488 | +0.22(+0.50%) |
Dec 13, 2021 | 44.86 | 44.86 | 44.86 | 165 | -0.36(-0.80%) | |
Dec 07, 2021 | 45.22 | 45.22 | 45.22 | 0 | +0.47(+1.05%) | |
Dec 06, 2021 | 44.83 | 44.88 | 44.75 | 44.75 | 3,182 | -0.05(-0.11%) |