Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.99 | 46.61 | 45.95 | 46.43 | 611,567 | +0.00(+0.00%) |
Feb 25, 2022 | 45.27 | 46.58 | 45.67 | 46.43 | 471,147 | +1.35(+3.00%) |
Feb 24, 2022 | 44.35 | 45.27 | 44.15 | 45.07 | 994,297 | +0.43(+0.96%) |
Feb 23, 2022 | 45.45 | 45.47 | 44.63 | 44.64 | 513,244 | -0.47(-1.03%) |
Feb 22, 2022 | 45.30 | 45.61 | 44.74 | 45.11 | 580,999 | -0.38(-0.82%) |
Feb 18, 2022 | 45.49 | 0 | -0.50(-1.09%) | |||
Feb 17, 2022 | 45.64 | 46.55 | 45.27 | 45.99 | 738,415 | -0.12(-0.26%) |
Feb 16, 2022 | 46.17 | 46.37 | 45.39 | 46.11 | 717,080 | +0.10(+0.22%) |
Feb 15, 2022 | 46.71 | 46.88 | 45.83 | 46.01 | 360,805 | -0.38(-0.83%) |
Feb 14, 2022 | 47.31 | 47.65 | 45.89 | 46.39 | 732,382 | -0.76(-1.61%) |
Feb 11, 2022 | 47.10 | 47.67 | 46.91 | 47.15 | 436,076 | +0.17(+0.37%) |
Feb 10, 2022 | 47.37 | 47.81 | 46.71 | 46.98 | 541,458 | -0.92(-1.93%) |
Feb 09, 2022 | 48.24 | 48.32 | 47.57 | 47.90 | 427,840 | -0.14(-0.29%) |
Feb 08, 2022 | 48.16 | 48.43 | 47.74 | 48.04 | 430,333 | +0.05(+0.11%) |
Feb 07, 2022 | 47.44 | 48.24 | 47.35 | 47.98 | 475,436 | +0.43(+0.90%) |
Feb 04, 2022 | 47.55 | 47.93 | 46.71 | 47.55 | 398,619 | -0.46(-0.95%) |
Feb 03, 2022 | 48.08 | 47.80 | 48.01 | 500,883 | -0.16(-0.32%) | |
Feb 02, 2022 | 47.21 | 48.29 | 47.20 | 48.16 | 685,428 | +0.84(+1.78%) |
Feb 01, 2022 | 47.94 | 48.13 | 47.03 | 47.32 | 708,788 | -0.72(-1.50%) |
Jan 31, 2022 | 47.49 | 48.10 | 48.05 | 529,798 | +0.08(+0.17%) | |
Jan 28, 2022 | 47.30 | 47.99 | 46.90 | 47.96 | 646,754 | +0.65(+1.37%) |
Jan 27, 2022 | 47.30 | 47.90 | 46.88 | 47.31 | 637,453 | +0.49(+1.05%) |
Jan 26, 2022 | 47.17 | 47.63 | 46.36 | 46.82 | 684,957 | -0.26(-0.54%) |
Jan 25, 2022 | 47.01 | 47.56 | 46.51 | 47.08 | 463,018 | -0.48(-1.00%) |
Jan 24, 2022 | 47.73 | 48.06 | 46.50 | 47.55 | 586,554 | -0.47(-0.97%) |
Jan 21, 2022 | 48.59 | 49.10 | 47.95 | 48.02 | 516,397 | -0.23(-0.47%) |
Jan 20, 2022 | 48.55 | 49.14 | 48.21 | 48.25 | 390,120 | -0.34(-0.70%) |
Jan 19, 2022 | 48.24 | 48.88 | 48.03 | 48.59 | 482,154 | +0.45(+0.93%) |
Jan 18, 2022 | 48.31 | 48.64 | 47.78 | 48.14 | 522,236 | -0.51(-1.05%) |
Jan 14, 2022 | 48.65 | 0 | +0.04(+0.08%) | |||
Jan 13, 2022 | 48.16 | 48.85 | 48.08 | 48.61 | 420,774 | +0.59(+1.22%) |
Jan 12, 2022 | 47.96 | 48.39 | 47.80 | 48.03 | 501,942 | -0.04(-0.08%) |
Jan 11, 2022 | 48.74 | 48.82 | 47.74 | 48.06 | 528,408 | -0.56(-1.15%) |
Jan 10, 2022 | 48.77 | 49.23 | 48.46 | 48.62 | 516,673 | -0.09(-0.19%) |
Jan 07, 2022 | 47.99 | 49.10 | 47.93 | 48.71 | 688,277 | +0.62(+1.29%) |
Jan 06, 2022 | 48.37 | 48.75 | 47.98 | 48.09 | 514,560 | -0.22(-0.45%) |
Jan 05, 2022 | 47.99 | 48.72 | 47.76 | 48.31 | 496,223 | +0.36(+0.74%) |
Jan 04, 2022 | 48.27 | 48.52 | 47.89 | 47.95 | 334,932 | -0.16(-0.32%) |
Jan 03, 2022 | 48.34 | 48.69 | 47.43 | 48.11 | 374,551 | -0.28(-0.59%) |
Dec 31, 2021 | 48.47 | 48.58 | 48.06 | 48.39 | 295,508 | +0.18(+0.38%) |
Dec 30, 2021 | 48.56 | 48.56 | 48.07 | 48.21 | 413,753 | -0.16(-0.34%) |
Dec 29, 2021 | 47.89 | 48.38 | 47.62 | 48.37 | 182,921 | +0.47(+0.97%) |
Dec 28, 2021 | 47.19 | 47.94 | 47.19 | 47.91 | 329,536 | +0.62(+1.32%) |
Dec 27, 2021 | 46.90 | 47.30 | 46.70 | 47.29 | 396,640 | +0.36(+0.76%) |
Dec 23, 2021 | 47.35 | 47.63 | 46.90 | 46.93 | 423,488 | -0.31(-0.66%) |
Dec 22, 2021 | 47.12 | 47.37 | 46.90 | 47.24 | 327,356 | +0.26(+0.56%) |
Dec 21, 2021 | 47.41 | 47.85 | 46.87 | 46.98 | 474,878 | -0.35(-0.75%) |
Dec 20, 2021 | 46.84 | 47.41 | 46.21 | 47.33 | 560,311 | +0.29(+0.62%) |
Dec 17, 2021 | 47.32 | 47.73 | 46.84 | 47.04 | 919,219 | -0.62(-1.29%) |
Dec 16, 2021 | 47.08 | 48.03 | 46.98 | 47.66 | 812,122 | +0.68(+1.45%) |
Dec 15, 2021 | 46.23 | 47.01 | 46.03 | 46.98 | 783,301 | +1.03(+2.25%) |
Dec 14, 2021 | 46.34 | 46.52 | 45.84 | 45.94 | 642,709 | -0.26(-0.57%) |
Dec 13, 2021 | 45.87 | 46.66 | 45.72 | 46.21 | 780,478 | +0.16(+0.35%) |
Dec 10, 2021 | 46.23 | 46.52 | 45.95 | 46.04 | 715,603 | +0.10(+0.22%) |
Dec 09, 2021 | 46.19 | 46.48 | 45.66 | 45.94 | 601,895 | -0.44(-0.94%) |
Dec 08, 2021 | 46.24 | 46.48 | 45.85 | 46.38 | 341,166 | +0.24(+0.53%) |
Dec 07, 2021 | 46.33 | 46.68 | 46.01 | 46.13 | 352,995 | -0.31(-0.66%) |
Dec 06, 2021 | 46.41 | 46.90 | 46.03 | 46.44 | 506,071 | +0.66(+1.45%) |
Dec 03, 2021 | 45.70 | 45.83 | 45.19 | 45.78 | 450,930 | +0.29(+0.64%) |
Dec 02, 2021 | 44.72 | 45.78 | 44.72 | 45.49 | 522,919 | +1.05(+2.37%) |