Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.56 | 41.65 | 40.42 | 41.50 | 512,914 | +0.35(+0.84%) |
Feb 25, 2022 | 40.79 | 41.44 | 40.80 | 41.15 | 222,328 | +0.62(+1.52%) |
Feb 24, 2022 | 38.79 | 40.57 | 38.69 | 40.54 | 551,025 | +0.73(+1.83%) |
Feb 23, 2022 | 40.31 | 40.31 | 39.57 | 39.81 | 410,496 | +0.00(+0.00%) |
Feb 22, 2022 | 39.99 | 40.59 | 39.68 | 39.81 | 252,777 | -0.59(-1.46%) |
Feb 18, 2022 | 40.40 | 0 | +0.10(+0.25%) | |||
Feb 17, 2022 | 40.86 | 41.26 | 40.15 | 40.29 | 378,782 | -1.13(-2.73%) |
Feb 16, 2022 | 40.06 | 41.47 | 40.03 | 41.42 | 343,419 | +1.40(+3.50%) |
Feb 15, 2022 | 39.28 | 40.17 | 39.28 | 40.02 | 323,448 | +1.07(+2.76%) |
Feb 14, 2022 | 38.53 | 39.06 | 38.02 | 38.95 | 409,036 | +0.50(+1.31%) |
Feb 11, 2022 | 38.92 | 39.40 | 37.87 | 38.44 | 337,639 | -0.45(-1.15%) |
Feb 10, 2022 | 38.73 | 39.67 | 38.39 | 38.89 | 389,145 | -0.43(-1.09%) |
Feb 09, 2022 | 40.00 | 40.07 | 39.14 | 39.32 | 374,906 | -0.36(-0.92%) |
Feb 08, 2022 | 38.57 | 39.81 | 38.44 | 39.69 | 327,120 | +1.40(+3.66%) |
Feb 07, 2022 | 37.34 | 38.71 | 37.31 | 38.29 | 328,647 | +0.64(+1.71%) |
Feb 04, 2022 | 38.21 | 38.55 | 37.50 | 37.64 | 377,001 | -0.77(-1.99%) |
Feb 03, 2022 | 37.75 | 38.48 | 38.41 | 321,085 | +0.34(+0.88%) | |
Feb 02, 2022 | 37.99 | 38.21 | 37.20 | 38.07 | 323,389 | -0.03(-0.07%) |
Feb 01, 2022 | 38.01 | 38.21 | 37.15 | 38.10 | 328,807 | +0.40(+1.07%) |
Jan 31, 2022 | 36.33 | 37.75 | 37.70 | 488,525 | +1.46(+4.02%) | |
Jan 28, 2022 | 35.45 | 36.25 | 34.85 | 36.24 | 328,185 | +0.72(+2.02%) |
Jan 27, 2022 | 36.62 | 36.86 | 35.24 | 35.52 | 359,033 | -0.75(-2.06%) |
Jan 26, 2022 | 36.82 | 37.59 | 36.05 | 36.27 | 350,205 | -0.22(-0.61%) |
Jan 25, 2022 | 35.73 | 36.85 | 35.24 | 36.49 | 448,647 | +0.21(+0.59%) |
Jan 24, 2022 | 34.28 | 36.41 | 33.88 | 36.28 | 1,034,810 | +1.28(+3.66%) |
Jan 21, 2022 | 36.03 | 36.41 | 34.97 | 35.00 | 424,310 | -1.29(-3.55%) |
Jan 20, 2022 | 38.08 | 38.37 | 36.24 | 36.29 | 789,287 | -1.85(-4.84%) |
Jan 19, 2022 | 39.39 | 39.50 | 37.65 | 38.13 | 365,465 | -0.96(-2.44%) |
Jan 18, 2022 | 40.15 | 40.15 | 38.94 | 39.09 | 363,433 | -1.00(-2.50%) |
Jan 14, 2022 | 40.09 | 0 | +1.82(+4.75%) | |||
Jan 13, 2022 | 37.94 | 38.77 | 37.62 | 38.27 | 662,964 | +0.41(+1.08%) |
Jan 12, 2022 | 38.17 | 38.40 | 37.31 | 37.87 | 615,125 | +0.00(+0.00%) |
Jan 11, 2022 | 38.26 | 38.51 | 37.57 | 37.87 | 539,826 | -0.65(-1.69%) |
Jan 10, 2022 | 41.37 | 41.37 | 38.21 | 38.51 | 777,385 | -2.94(-7.09%) |
Jan 07, 2022 | 44.62 | 45.00 | 41.39 | 41.46 | 1,180,355 | -2.57(-5.84%) |
Jan 06, 2022 | 43.93 | 44.64 | 43.73 | 44.02 | 489,384 | -0.11(-0.25%) |
Jan 05, 2022 | 44.71 | 45.33 | 43.97 | 44.14 | 714,855 | -0.05(-0.11%) |
Jan 04, 2022 | 43.27 | 44.49 | 43.26 | 44.18 | 368,264 | +1.34(+3.14%) |
Jan 03, 2022 | 43.04 | 43.97 | 42.49 | 42.84 | 251,204 | +0.27(+0.63%) |
Dec 31, 2021 | 42.16 | 42.88 | 41.97 | 42.57 | 184,930 | +0.38(+0.90%) |
Dec 30, 2021 | 41.67 | 43.01 | 41.67 | 42.19 | 281,888 | +0.27(+0.64%) |
Dec 29, 2021 | 41.92 | 42.35 | 41.56 | 41.92 | 133,522 | +0.26(+0.62%) |
Dec 28, 2021 | 41.93 | 42.31 | 41.60 | 41.66 | 160,784 | -0.31(-0.73%) |
Dec 27, 2021 | 41.34 | 42.02 | 41.03 | 41.97 | 144,782 | +0.54(+1.30%) |
Dec 23, 2021 | 42.09 | 42.09 | 41.35 | 41.43 | 141,913 | -0.32(-0.78%) |
Dec 22, 2021 | 41.50 | 41.96 | 41.32 | 41.75 | 154,708 | +0.21(+0.51%) |
Dec 21, 2021 | 40.47 | 41.61 | 40.30 | 41.54 | 231,674 | +1.43(+3.56%) |
Dec 20, 2021 | 39.37 | 40.20 | 38.91 | 40.11 | 312,789 | -0.01(-0.02%) |
Dec 17, 2021 | 39.53 | 41.00 | 39.38 | 40.12 | 578,307 | +0.23(+0.58%) |
Dec 16, 2021 | 40.58 | 40.77 | 39.28 | 39.89 | 278,369 | -0.44(-1.08%) |
Dec 15, 2021 | 39.43 | 40.40 | 38.98 | 40.32 | 324,923 | +1.09(+2.79%) |
Dec 14, 2021 | 40.44 | 41.28 | 39.20 | 39.23 | 683,322 | -1.35(-3.32%) |
Dec 13, 2021 | 41.56 | 41.90 | 40.55 | 40.57 | 291,139 | -0.97(-2.34%) |
Dec 10, 2021 | 40.78 | 41.92 | 40.45 | 41.55 | 495,360 | +2.34(+5.96%) |
Dec 09, 2021 | 39.02 | 39.57 | 38.97 | 39.21 | 149,264 | -0.24(-0.61%) |
Dec 08, 2021 | 39.66 | 40.17 | 39.42 | 39.45 | 183,436 | -0.26(-0.65%) |
Dec 07, 2021 | 39.54 | 40.18 | 39.51 | 39.71 | 188,645 | +0.56(+1.42%) |
Dec 06, 2021 | 38.62 | 39.96 | 38.24 | 39.15 | 240,875 | +1.06(+2.78%) |
Dec 03, 2021 | 37.83 | 38.46 | 37.37 | 38.10 | 240,607 | +0.33(+0.88%) |
Dec 02, 2021 | 37.24 | 38.26 | 37.04 | 37.76 | 317,330 | +1.14(+3.12%) |