Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.84 | 44.94 | 43.84 | 44.15 | 1,366 | -1.61(-3.52%) |
Feb 25, 2022 | 45.24 | 45.76 | 45.24 | 45.76 | 519 | +2.26(+5.18%) |
Feb 24, 2022 | 41.76 | 43.51 | 41.47 | 43.51 | 3,079 | -1.31(-2.93%) |
Feb 23, 2022 | 44.82 | 44.82 | 44.82 | 44.82 | 263 | -0.64(-1.42%) |
Feb 22, 2022 | 45.72 | 46.09 | 45.20 | 45.47 | 6,201 | -1.25(-2.67%) |
Feb 18, 2022 | 46.71 | 0 | -0.45(-0.96%) | |||
Feb 17, 2022 | 48.09 | 48.09 | 47.02 | 47.16 | 1,758 | -1.36(-2.79%) |
Feb 16, 2022 | 48.28 | 48.52 | 47.93 | 48.52 | 7,635 | +0.32(+0.66%) |
Feb 15, 2022 | 47.91 | 48.21 | 47.91 | 48.20 | 1,528 | +1.74(+3.75%) |
Feb 14, 2022 | 46.78 | 46.80 | 46.38 | 46.46 | 4,068 | -0.63(-1.33%) |
Feb 11, 2022 | 48.68 | 48.69 | 47.09 | 47.09 | 2,209 | -1.56(-3.20%) |
Feb 10, 2022 | 49.88 | 49.88 | 48.65 | 48.65 | 4,336 | -1.36(-2.72%) |
Feb 09, 2022 | 49.87 | 50.02 | 49.70 | 50.01 | 845 | +1.61(+3.33%) |
Feb 08, 2022 | 48.32 | 48.39 | 48.32 | 48.39 | 768 | +0.60(+1.25%) |
Feb 07, 2022 | 48.01 | 48.23 | 47.78 | 47.79 | 3,084 | +0.10(+0.21%) |
Feb 04, 2022 | 47.39 | 47.69 | 47.17 | 47.69 | 2,117 | +0.22(+0.47%) |
Feb 03, 2022 | 48.27 | 47.47 | 47.47 | 2,885 | -1.47(-3.00%) | |
Feb 02, 2022 | 49.30 | 49.30 | 48.80 | 48.94 | 4,444 | +0.62(+1.29%) |
Feb 01, 2022 | 48.03 | 48.31 | 47.57 | 48.31 | 17,263 | +0.86(+1.82%) |
Jan 31, 2022 | 46.37 | 47.45 | 47.45 | 28,902 | +1.47(+3.19%) | |
Jan 28, 2022 | 45.15 | 45.98 | 45.15 | 45.98 | 1,350 | +0.18(+0.40%) |
Jan 27, 2022 | 46.55 | 46.57 | 45.68 | 45.80 | 2,000 | -0.52(-1.12%) |
Jan 26, 2022 | 47.70 | 47.70 | 46.26 | 46.32 | 2,610 | -0.35(-0.75%) |
Jan 25, 2022 | 46.31 | 46.67 | 46.13 | 46.67 | 2,515 | -0.42(-0.90%) |
Jan 24, 2022 | 46.58 | 47.09 | 45.66 | 47.09 | 9,128 | -1.03(-2.13%) |
Jan 21, 2022 | 48.99 | 49.33 | 48.12 | 48.12 | 11,178 | -1.35(-2.72%) |
Jan 20, 2022 | 50.57 | 51.00 | 49.45 | 49.46 | 4,621 | -0.52(-1.04%) |
Jan 19, 2022 | 50.32 | 50.72 | 49.95 | 49.98 | 4,533 | -0.04(-0.08%) |
Jan 18, 2022 | 50.97 | 50.97 | 49.98 | 50.02 | 5,730 | -1.56(-3.02%) |
Jan 14, 2022 | 51.58 | 0 | -0.05(-0.10%) | |||
Jan 13, 2022 | 53.42 | 53.42 | 51.63 | 51.63 | 3,656 | -0.90(-1.72%) |
Jan 12, 2022 | 52.66 | 52.66 | 52.24 | 52.54 | 2,566 | +1.12(+2.17%) |
Jan 11, 2022 | 50.64 | 51.42 | 50.64 | 51.42 | 1,974 | +0.93(+1.84%) |
Jan 10, 2022 | 50.34 | 50.49 | 49.72 | 50.49 | 2,094 | -0.97(-1.89%) |
Jan 07, 2022 | 51.15 | 51.56 | 51.15 | 51.46 | 1,741 | +0.35(+0.68%) |
Jan 06, 2022 | 51.49 | 51.49 | 50.87 | 51.11 | 4,373 | -0.58(-1.13%) |
Jan 05, 2022 | 53.05 | 53.17 | 51.66 | 51.70 | 1,912 | -0.77(-1.47%) |
Jan 04, 2022 | 52.66 | 52.76 | 52.45 | 52.47 | 1,081 | +0.63(+1.22%) |
Jan 03, 2022 | 52.11 | 52.11 | 51.67 | 51.84 | 14,975 | +0.61(+1.19%) |
Dec 31, 2021 | 51.85 | 52.12 | 51.22 | 51.23 | 12,742 | -0.18(-0.34%) |
Dec 30, 2021 | 51.98 | 52.06 | 51.39 | 51.41 | 1,759 | -0.44(-0.85%) |
Dec 29, 2021 | 51.52 | 51.85 | 51.52 | 51.85 | 898 | +0.14(+0.26%) |
Dec 28, 2021 | 52.01 | 52.07 | 51.68 | 51.71 | 1,391 | -0.07(-0.13%) |
Dec 27, 2021 | 51.42 | 51.78 | 51.42 | 51.78 | 2,126 | +0.69(+1.35%) |
Dec 23, 2021 | 50.96 | 51.09 | 50.93 | 51.09 | 1,668 | +0.81(+1.61%) |
Dec 22, 2021 | 50.27 | 50.28 | 50.27 | 50.28 | 668 | +0.78(+1.58%) |
Dec 21, 2021 | 49.05 | 49.50 | 49.05 | 49.50 | 855 | +1.21(+2.51%) |
Dec 20, 2021 | 48.08 | 48.29 | 47.85 | 48.29 | 2,034 | -0.28(-0.57%) |
Dec 17, 2021 | 48.83 | 49.39 | 48.56 | 48.57 | 1,853 | -1.35(-2.70%) |
Dec 16, 2021 | 49.77 | 50.02 | 49.77 | 49.92 | 3,145 | +0.34(+0.68%) |
Dec 15, 2021 | 48.56 | 49.59 | 48.77 | 49.59 | 1,597 | +1.10(+2.27%) |
Dec 14, 2021 | 48.82 | 48.83 | 48.21 | 48.49 | 7,980 | -0.61(-1.24%) |
Dec 13, 2021 | 49.98 | 49.98 | 49.10 | 49.10 | 2,417 | -0.86(-1.73%) |
Dec 10, 2021 | 50.16 | 50.16 | 49.71 | 49.96 | 6,049 | +0.16(+0.31%) |
Dec 09, 2021 | 50.55 | 50.55 | 49.70 | 49.81 | 1,246 | -0.86(-1.69%) |
Dec 08, 2021 | 50.62 | 50.74 | 50.56 | 50.66 | 7,314 | +0.32(+0.63%) |
Dec 07, 2021 | 49.97 | 50.35 | 49.97 | 50.35 | 774 | +1.94(+4.02%) |
Dec 06, 2021 | 47.79 | 48.48 | 47.79 | 48.40 | 7,596 | +0.94(+1.99%) |
Dec 03, 2021 | 47.95 | 47.95 | 47.21 | 47.46 | 1,272 | -0.37(-0.78%) |
Dec 02, 2021 | 47.65 | 47.83 | 47.65 | 47.83 | 1,210 | +0.94(+2.00%) |