Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.53 | 43.26 | 41.44 | 43.08 | 1,855,388 | +1.55(+3.72%) |
Feb 25, 2022 | 41.06 | 42.10 | 41.35 | 41.54 | 1,065,473 | +0.88(+2.16%) |
Feb 24, 2022 | 40.84 | 41.17 | 40.18 | 40.66 | 1,853,154 | -0.36(-0.89%) |
Feb 23, 2022 | 41.38 | 41.91 | 40.99 | 41.02 | 1,197,687 | -0.28(-0.69%) |
Feb 22, 2022 | 42.12 | 42.37 | 40.98 | 41.31 | 1,898,560 | -0.64(-1.52%) |
Feb 18, 2022 | 41.95 | 0 | -0.64(-1.50%) | |||
Feb 17, 2022 | 42.92 | 43.38 | 42.42 | 42.59 | 1,042,371 | -0.45(-1.05%) |
Feb 16, 2022 | 43.36 | 43.97 | 43.03 | 43.04 | 1,412,384 | -0.13(-0.31%) |
Feb 15, 2022 | 42.00 | 43.21 | 41.90 | 43.17 | 1,550,148 | +0.91(+2.16%) |
Feb 14, 2022 | 42.83 | 42.86 | 42.09 | 42.26 | 1,927,715 | -0.44(-1.02%) |
Feb 11, 2022 | 42.00 | 43.05 | 41.79 | 42.69 | 1,400,897 | +0.77(+1.84%) |
Feb 10, 2022 | 43.20 | 43.41 | 41.89 | 41.92 | 1,579,419 | -1.28(-2.96%) |
Feb 09, 2022 | 43.41 | 43.92 | 43.11 | 43.20 | 1,420,012 | -0.21(-0.49%) |
Feb 08, 2022 | 43.27 | 43.62 | 42.83 | 43.41 | 1,097,768 | +0.20(+0.45%) |
Feb 07, 2022 | 42.66 | 43.50 | 42.35 | 43.22 | 1,455,492 | +0.38(+0.89%) |
Feb 04, 2022 | 43.30 | 43.54 | 42.47 | 42.83 | 1,654,167 | -0.62(-1.44%) |
Feb 03, 2022 | 43.21 | 43.70 | 43.46 | 1,469,388 | +0.14(+0.32%) | |
Feb 02, 2022 | 43.78 | 43.89 | 42.62 | 43.32 | 3,096,975 | -0.01(-0.02%) |
Feb 01, 2022 | 42.61 | 43.61 | 42.42 | 43.33 | 2,255,531 | +0.83(+1.96%) |
Jan 31, 2022 | 42.39 | 42.74 | 42.49 | 1,372,667 | +0.16(+0.37%) | |
Jan 28, 2022 | 41.98 | 42.34 | 41.48 | 42.34 | 872,833 | +0.43(+1.04%) |
Jan 27, 2022 | 42.48 | 42.63 | 41.74 | 41.90 | 1,117,167 | -0.26(-0.62%) |
Jan 26, 2022 | 42.72 | 42.72 | 42.08 | 42.16 | 1,292,689 | -0.32(-0.76%) |
Jan 25, 2022 | 41.30 | 42.75 | 40.74 | 42.48 | 1,112,273 | +1.18(+2.86%) |
Jan 24, 2022 | 41.06 | 41.36 | 40.05 | 41.30 | 1,397,804 | -0.01(-0.02%) |
Jan 21, 2022 | 41.52 | 41.88 | 40.87 | 41.31 | 1,199,255 | -0.42(-1.00%) |
Jan 20, 2022 | 42.16 | 42.61 | 41.64 | 41.73 | 861,477 | -0.57(-1.36%) |
Jan 19, 2022 | 42.69 | 42.86 | 42.02 | 42.30 | 996,554 | -0.37(-0.88%) |
Jan 18, 2022 | 43.18 | 43.30 | 42.57 | 42.68 | 1,085,937 | -0.48(-1.11%) |
Jan 14, 2022 | 43.15 | 0 | +0.74(+1.74%) | |||
Jan 13, 2022 | 42.38 | 43.10 | 41.83 | 42.41 | 1,917,592 | +0.13(+0.31%) |
Jan 12, 2022 | 42.29 | 42.86 | 42.21 | 42.28 | 1,579,986 | +0.17(+0.39%) |
Jan 11, 2022 | 41.88 | 42.35 | 41.52 | 42.12 | 888,874 | +0.56(+1.34%) |
Jan 10, 2022 | 41.60 | 41.65 | 40.82 | 41.56 | 944,647 | +0.22(+0.53%) |
Jan 07, 2022 | 41.08 | 41.52 | 40.97 | 41.34 | 1,043,121 | -0.01(-0.02%) |
Jan 06, 2022 | 41.56 | 41.94 | 41.33 | 41.35 | 702,213 | +0.17(+0.42%) |
Jan 05, 2022 | 41.74 | 41.97 | 41.18 | 41.18 | 946,558 | -0.18(-0.44%) |
Jan 04, 2022 | 41.04 | 41.59 | 40.65 | 41.36 | 1,379,650 | +0.76(+1.86%) |
Jan 03, 2022 | 40.66 | 41.01 | 40.33 | 40.61 | 1,358,462 | +0.23(+0.56%) |
Dec 31, 2021 | 39.26 | 40.39 | 39.18 | 40.38 | 1,292,312 | +1.14(+2.90%) |
Dec 30, 2021 | 38.87 | 39.24 | 38.79 | 39.24 | 739,936 | +0.34(+0.87%) |
Dec 29, 2021 | 38.95 | 39.21 | 38.57 | 38.90 | 905,347 | -0.12(-0.31%) |
Dec 28, 2021 | 39.30 | 39.56 | 38.99 | 39.02 | 777,841 | -0.28(-0.71%) |
Dec 27, 2021 | 38.69 | 39.30 | 38.48 | 39.30 | 901,777 | +0.67(+1.73%) |
Dec 23, 2021 | 38.48 | 38.87 | 38.39 | 38.63 | 1,028,210 | +0.30(+0.77%) |
Dec 22, 2021 | 38.26 | 38.48 | 37.95 | 38.34 | 1,573,989 | +0.09(+0.23%) |
Dec 21, 2021 | 38.48 | 38.84 | 38.08 | 38.25 | 1,429,444 | -0.04(-0.11%) |
Dec 20, 2021 | 38.61 | 38.69 | 37.89 | 38.29 | 1,432,186 | -0.71(-1.83%) |
Dec 17, 2021 | 38.93 | 39.28 | 38.48 | 39.01 | 2,456,558 | -0.24(-0.62%) |
Dec 16, 2021 | 39.48 | 39.91 | 38.81 | 39.25 | 2,004,077 | -0.09(-0.22%) |
Dec 15, 2021 | 38.78 | 39.41 | 38.48 | 39.34 | 1,335,443 | +0.57(+1.46%) |
Dec 14, 2021 | 39.27 | 39.34 | 38.68 | 38.77 | 1,120,899 | -0.50(-1.26%) |
Dec 13, 2021 | 39.48 | 39.66 | 38.89 | 39.27 | 1,273,658 | -0.30(-0.75%) |
Dec 10, 2021 | 39.09 | 39.64 | 38.81 | 39.56 | 1,311,399 | +0.54(+1.38%) |
Dec 09, 2021 | 39.58 | 39.73 | 38.95 | 39.02 | 1,257,316 | -0.63(-1.60%) |
Dec 08, 2021 | 39.84 | 39.91 | 39.48 | 39.66 | 1,536,032 | -0.12(-0.31%) |
Dec 07, 2021 | 39.87 | 40.30 | 39.67 | 39.78 | 1,350,983 | +0.21(+0.53%) |
Dec 06, 2021 | 40.00 | 40.00 | 39.35 | 39.57 | 1,515,212 | -0.01(-0.02%) |
Dec 03, 2021 | 40.41 | 40.65 | 39.51 | 39.58 | 1,111,508 | -0.69(-1.71%) |
Dec 02, 2021 | 39.94 | 40.68 | 39.61 | 40.27 | 852,696 | +0.50(+1.25%) |