Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.19 | 45.67 | 45.17 | 45.52 | 90,782 | -0.08(-0.19%) |
Feb 25, 2022 | 44.79 | 45.66 | 45.08 | 45.61 | 111,042 | +0.92(+2.07%) |
Feb 24, 2022 | 43.82 | 44.72 | 43.66 | 44.68 | 114,243 | +0.06(+0.13%) |
Feb 23, 2022 | 45.40 | 45.57 | 44.59 | 44.62 | 222,526 | -0.65(-1.44%) |
Feb 22, 2022 | 45.51 | 45.63 | 45.03 | 45.28 | 100,255 | -0.38(-0.83%) |
Feb 18, 2022 | 45.65 | 0 | -0.08(-0.16%) | |||
Feb 17, 2022 | 45.81 | 45.81 | 45.52 | 45.73 | 70,202 | -0.43(-0.94%) |
Feb 16, 2022 | 45.62 | 46.27 | 45.62 | 46.16 | 80,933 | +0.33(+0.72%) |
Feb 15, 2022 | 45.64 | 46.02 | 45.64 | 45.83 | 41,237 | +0.49(+1.08%) |
Feb 14, 2022 | 45.58 | 45.86 | 45.12 | 45.34 | 271,053 | -0.11(-0.25%) |
Feb 11, 2022 | 45.30 | 45.81 | 45.14 | 45.45 | 101,113 | +0.24(+0.52%) |
Feb 10, 2022 | 45.36 | 45.99 | 45.06 | 45.22 | 115,033 | -0.78(-1.70%) |
Feb 09, 2022 | 46.10 | 46.25 | 45.87 | 46.00 | 45,267 | +0.12(+0.27%) |
Feb 08, 2022 | 45.21 | 45.94 | 45.11 | 45.88 | 89,766 | +0.74(+1.65%) |
Feb 07, 2022 | 45.19 | 45.36 | 45.07 | 45.13 | 85,959 | +0.02(+0.04%) |
Feb 04, 2022 | 45.28 | 45.44 | 44.55 | 45.12 | 94,293 | -0.30(-0.66%) |
Feb 03, 2022 | 45.57 | 45.34 | 45.42 | 262,824 | -0.44(-0.97%) | |
Feb 02, 2022 | 45.82 | 45.94 | 45.53 | 45.86 | 81,327 | +0.01(+0.02%) |
Feb 01, 2022 | 45.80 | 45.87 | 45.29 | 45.85 | 319,126 | +0.08(+0.19%) |
Jan 31, 2022 | 45.05 | 45.77 | 45.77 | 86,835 | +0.53(+1.17%) | |
Jan 28, 2022 | 44.54 | 45.25 | 44.07 | 45.24 | 87,087 | +0.62(+1.39%) |
Jan 27, 2022 | 45.53 | 45.88 | 44.46 | 44.62 | 158,759 | -0.63(-1.40%) |
Jan 26, 2022 | 46.33 | 46.59 | 45.18 | 45.25 | 147,173 | -0.76(-1.66%) |
Jan 25, 2022 | 46.08 | 46.32 | 45.19 | 46.01 | 283,398 | -0.46(-0.99%) |
Jan 24, 2022 | 45.46 | 46.59 | 45.23 | 46.47 | 99,020 | +0.53(+1.15%) |
Jan 21, 2022 | 45.93 | 46.92 | 45.93 | 45.94 | 144,699 | -0.14(-0.31%) |
Jan 20, 2022 | 46.92 | 47.29 | 46.04 | 46.09 | 177,092 | -0.73(-1.55%) |
Jan 19, 2022 | 47.63 | 47.63 | 46.81 | 46.81 | 1,571,362 | -0.72(-1.51%) |
Jan 18, 2022 | 48.01 | 48.13 | 47.44 | 47.53 | 72,181 | -0.77(-1.60%) |
Jan 14, 2022 | 48.30 | 0 | +0.03(+0.06%) | |||
Jan 13, 2022 | 48.24 | 48.69 | 48.21 | 48.27 | 69,528 | +0.11(+0.23%) |
Jan 12, 2022 | 48.40 | 48.51 | 48.03 | 48.16 | 56,529 | -0.15(-0.31%) |
Jan 11, 2022 | 48.45 | 48.45 | 47.82 | 48.31 | 72,209 | -0.15(-0.31%) |
Jan 10, 2022 | 48.38 | 48.46 | 48.13 | 48.46 | 111,774 | -0.14(-0.29%) |
Jan 07, 2022 | 48.98 | 48.98 | 48.60 | 48.60 | 79,736 | -0.31(-0.64%) |
Jan 06, 2022 | 48.90 | 49.14 | 48.83 | 48.91 | 74,943 | +0.05(+0.10%) |
Jan 05, 2022 | 49.57 | 49.78 | 48.81 | 48.87 | 138,035 | -0.70(-1.41%) |
Jan 04, 2022 | 49.45 | 49.86 | 49.45 | 49.56 | 83,958 | +0.26(+0.54%) |
Jan 03, 2022 | 49.22 | 49.62 | 48.99 | 49.30 | 325,439 | +0.20(+0.40%) |
Dec 31, 2021 | 49.15 | 49.37 | 48.99 | 49.10 | 43,384 | -0.05(-0.10%) |
Dec 30, 2021 | 49.27 | 49.48 | 49.09 | 49.15 | 55,524 | -0.13(-0.27%) |
Dec 29, 2021 | 49.02 | 49.28 | 48.94 | 49.28 | 37,770 | +0.31(+0.64%) |
Dec 28, 2021 | 48.79 | 49.12 | 48.79 | 48.97 | 37,835 | +0.15(+0.30%) |
Dec 27, 2021 | 48.24 | 48.84 | 48.18 | 48.82 | 38,344 | +0.60(+1.24%) |
Dec 23, 2021 | 48.15 | 48.35 | 48.15 | 48.23 | 70,218 | +0.19(+0.39%) |
Dec 22, 2021 | 47.57 | 48.05 | 47.52 | 48.04 | 61,499 | +0.45(+0.95%) |
Dec 21, 2021 | 47.09 | 47.63 | 46.88 | 47.58 | 59,713 | +0.78(+1.67%) |
Dec 20, 2021 | 46.79 | 46.87 | 46.14 | 46.80 | 253,749 | -0.49(-1.04%) |
Dec 17, 2021 | 47.28 | 47.91 | 47.15 | 47.29 | 79,547 | -0.22(-0.45%) |
Dec 16, 2021 | 47.94 | 48.20 | 47.29 | 47.51 | 97,521 | -0.30(-0.63%) |
Dec 15, 2021 | 47.32 | 47.92 | 47.14 | 47.81 | 39,747 | +0.53(+1.11%) |
Dec 14, 2021 | 47.32 | 47.91 | 47.21 | 47.28 | 71,832 | -0.31(-0.65%) |
Dec 13, 2021 | 47.53 | 47.89 | 47.32 | 47.59 | 70,527 | -0.10(-0.22%) |
Dec 10, 2021 | 47.79 | 48.16 | 47.55 | 47.70 | 68,019 | +0.07(+0.14%) |
Dec 09, 2021 | 47.85 | 47.92 | 47.60 | 47.63 | 377,955 | -0.49(-1.02%) |
Dec 08, 2021 | 48.03 | 48.18 | 47.97 | 48.12 | 78,547 | +0.11(+0.23%) |
Dec 07, 2021 | 48.04 | 48.41 | 47.79 | 48.01 | 53,734 | +0.28(+0.59%) |
Dec 06, 2021 | 47.04 | 47.99 | 47.04 | 47.73 | 208,630 | +1.14(+2.44%) |
Dec 03, 2021 | 46.83 | 46.85 | 46.37 | 46.59 | 106,535 | -0.12(-0.26%) |
Dec 02, 2021 | 45.58 | 46.90 | 45.58 | 46.71 | 163,647 | +1.12(+2.45%) |