Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.90 | 37.63 | 36.60 | 37.09 | 674,750 | -0.51(-1.36%) |
Feb 25, 2022 | 36.90 | 37.83 | 37.31 | 37.60 | 533,434 | +0.88(+2.38%) |
Feb 24, 2022 | 35.39 | 36.90 | 35.05 | 36.73 | 738,197 | +0.44(+1.22%) |
Feb 23, 2022 | 37.08 | 37.66 | 36.21 | 36.28 | 561,976 | -0.54(-1.47%) |
Feb 22, 2022 | 36.88 | 37.61 | 36.31 | 36.83 | 838,610 | -0.59(-1.58%) |
Feb 18, 2022 | 37.42 | 0 | -4.06(-9.80%) | |||
Feb 17, 2022 | 41.74 | 41.91 | 40.95 | 41.48 | 353,820 | -0.81(-1.91%) |
Feb 16, 2022 | 42.04 | 42.39 | 41.81 | 42.29 | 227,957 | -0.03(-0.07%) |
Feb 15, 2022 | 42.10 | 42.41 | 41.82 | 42.32 | 445,801 | +0.64(+1.53%) |
Feb 14, 2022 | 41.87 | 42.41 | 41.22 | 41.68 | 531,961 | -0.24(-0.56%) |
Feb 11, 2022 | 42.33 | 43.78 | 41.56 | 41.91 | 640,454 | -0.52(-1.23%) |
Feb 10, 2022 | 41.94 | 43.48 | 41.94 | 42.43 | 547,855 | +0.08(+0.19%) |
Feb 09, 2022 | 42.36 | 42.81 | 42.06 | 42.36 | 414,682 | -0.04(-0.09%) |
Feb 08, 2022 | 41.86 | 42.58 | 41.47 | 42.40 | 480,869 | +0.96(+2.33%) |
Feb 07, 2022 | 41.33 | 42.18 | 41.29 | 41.43 | 464,191 | -0.03(-0.07%) |
Feb 04, 2022 | 40.10 | 41.92 | 39.93 | 41.46 | 452,278 | +1.32(+3.29%) |
Feb 03, 2022 | 40.26 | 40.14 | 537,694 | -0.23(-0.56%) | ||
Feb 02, 2022 | 40.48 | 41.15 | 40.13 | 40.37 | 528,831 | -0.31(-0.77%) |
Feb 01, 2022 | 40.35 | 40.93 | 39.85 | 40.68 | 519,250 | +0.20(+0.49%) |
Jan 31, 2022 | 38.70 | 40.55 | 40.49 | 608,781 | +1.43(+3.65%) | |
Jan 28, 2022 | 39.18 | 39.59 | 37.89 | 39.06 | 829,231 | -0.20(-0.50%) |
Jan 27, 2022 | 40.29 | 41.08 | 39.05 | 39.26 | 535,398 | -0.74(-1.85%) |
Jan 26, 2022 | 40.40 | 41.10 | 39.70 | 39.99 | 635,564 | +0.12(+0.30%) |
Jan 25, 2022 | 39.50 | 40.41 | 38.47 | 39.88 | 606,815 | -0.20(-0.49%) |
Jan 24, 2022 | 38.77 | 40.21 | 38.06 | 40.07 | 976,011 | +0.37(+0.94%) |
Jan 21, 2022 | 40.55 | 40.87 | 39.59 | 39.70 | 597,340 | -0.97(-2.40%) |
Jan 20, 2022 | 41.44 | 42.17 | 40.52 | 40.67 | 449,767 | -0.57(-1.38%) |
Jan 19, 2022 | 42.15 | 42.55 | 41.23 | 41.24 | 443,030 | -0.57(-1.37%) |
Jan 18, 2022 | 42.81 | 42.99 | 41.62 | 41.81 | 526,981 | -1.21(-2.81%) |
Jan 14, 2022 | 43.03 | 0 | +0.73(+1.72%) | |||
Jan 13, 2022 | 42.53 | 43.10 | 42.18 | 42.30 | 418,429 | -0.03(-0.07%) |
Jan 12, 2022 | 42.37 | 42.98 | 41.96 | 42.33 | 531,895 | -0.03(-0.07%) |
Jan 11, 2022 | 41.47 | 42.49 | 40.89 | 42.36 | 683,997 | +1.02(+2.48%) |
Jan 10, 2022 | 40.91 | 41.36 | 40.11 | 41.33 | 592,891 | +0.78(+1.92%) |
Jan 07, 2022 | 40.28 | 40.84 | 39.90 | 40.56 | 470,284 | +0.28(+0.68%) |
Jan 06, 2022 | 39.93 | 40.62 | 39.62 | 40.28 | 376,507 | +0.38(+0.96%) |
Jan 05, 2022 | 41.25 | 41.25 | 39.54 | 39.90 | 723,884 | +0.03(+0.07%) |
Jan 04, 2022 | 39.61 | 40.83 | 39.33 | 39.87 | 672,371 | +0.45(+1.15%) |
Jan 03, 2022 | 38.35 | 39.44 | 38.35 | 39.41 | 405,768 | +1.11(+2.90%) |
Dec 31, 2021 | 38.24 | 38.87 | 38.10 | 38.30 | 220,235 | -0.03(-0.08%) |
Dec 30, 2021 | 38.40 | 38.91 | 38.23 | 38.33 | 201,236 | -0.03(-0.08%) |
Dec 29, 2021 | 38.05 | 38.49 | 37.94 | 38.36 | 131,157 | +0.16(+0.41%) |
Dec 28, 2021 | 38.70 | 39.24 | 38.16 | 38.20 | 210,666 | -0.34(-0.89%) |
Dec 27, 2021 | 37.96 | 38.61 | 37.72 | 38.55 | 218,954 | +0.60(+1.58%) |
Dec 23, 2021 | 38.07 | 38.32 | 37.65 | 37.95 | 162,044 | +0.26(+0.68%) |
Dec 22, 2021 | 37.63 | 38.09 | 37.45 | 37.69 | 279,227 | +0.11(+0.29%) |
Dec 21, 2021 | 35.81 | 37.78 | 35.63 | 37.58 | 328,581 | +2.24(+6.35%) |
Dec 20, 2021 | 35.65 | 35.83 | 34.64 | 35.34 | 353,334 | -0.93(-2.55%) |
Dec 17, 2021 | 36.14 | 36.77 | 35.63 | 36.26 | 1,054,624 | -0.08(-0.22%) |
Dec 16, 2021 | 36.88 | 37.02 | 35.57 | 36.34 | 429,636 | -0.24(-0.65%) |
Dec 15, 2021 | 36.34 | 36.77 | 35.33 | 36.58 | 303,995 | +0.59(+1.64%) |
Dec 14, 2021 | 35.61 | 36.47 | 35.34 | 35.99 | 481,367 | +0.45(+1.27%) |
Dec 13, 2021 | 35.86 | 35.87 | 35.15 | 35.54 | 281,827 | -0.67(-1.85%) |
Dec 10, 2021 | 35.83 | 36.23 | 35.41 | 36.21 | 417,890 | +0.45(+1.27%) |
Dec 09, 2021 | 34.80 | 35.94 | 34.80 | 35.75 | 263,951 | +0.53(+1.51%) |
Dec 08, 2021 | 35.35 | 35.67 | 35.22 | 35.22 | 236,221 | -0.09(-0.25%) |
Dec 07, 2021 | 35.27 | 35.88 | 35.14 | 35.31 | 485,660 | +0.31(+0.87%) |
Dec 06, 2021 | 34.42 | 35.80 | 34.27 | 35.00 | 284,365 | +1.30(+3.85%) |
Dec 03, 2021 | 34.90 | 35.05 | 33.43 | 33.71 | 606,464 | -1.01(-2.92%) |
Dec 02, 2021 | 33.79 | 34.99 | 33.75 | 34.72 | 284,655 | +1.27(+3.80%) |