Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 37.44 | 37.79 | 37.27 | 37.76 | 64,384 | -0.28(-0.74%) |
Feb 25, 2022 | 36.99 | 38.04 | 37.42 | 38.04 | 37,018 | +1.17(+3.17%) |
Feb 24, 2022 | 36.30 | 36.92 | 36.08 | 36.87 | 216,695 | -0.19(-0.50%) |
Feb 23, 2022 | 37.59 | 37.69 | 37.03 | 37.05 | 86,820 | -0.44(-1.17%) |
Feb 22, 2022 | 37.65 | 37.75 | 37.21 | 37.49 | 95,679 | -0.23(-0.62%) |
Feb 18, 2022 | 37.73 | 0 | -0.05(-0.13%) | |||
Feb 17, 2022 | 38.03 | 38.05 | 37.62 | 37.78 | 41,065 | -0.47(-1.22%) |
Feb 16, 2022 | 38.16 | 38.31 | 37.95 | 38.24 | 103,687 | -0.01(-0.03%) |
Feb 15, 2022 | 38.25 | 38.38 | 38.05 | 38.25 | 113,003 | +0.30(+0.80%) |
Feb 14, 2022 | 38.40 | 38.40 | 37.68 | 37.95 | 305,838 | -0.35(-0.92%) |
Feb 11, 2022 | 38.67 | 38.83 | 38.16 | 38.30 | 86,629 | -0.28(-0.73%) |
Feb 10, 2022 | 38.71 | 39.15 | 38.42 | 38.58 | 188,933 | -0.53(-1.34%) |
Feb 09, 2022 | 39.34 | 39.34 | 39.04 | 39.11 | 487,662 | +0.20(+0.53%) |
Feb 08, 2022 | 38.62 | 38.91 | 38.60 | 38.90 | 25,177 | +0.36(+0.93%) |
Feb 07, 2022 | 38.43 | 38.72 | 38.33 | 38.54 | 61,122 | +0.06(+0.15%) |
Feb 04, 2022 | 38.37 | 38.74 | 38.17 | 38.49 | 31,232 | -0.14(-0.35%) |
Feb 03, 2022 | 38.82 | 38.54 | 38.62 | 111,062 | -0.24(-0.63%) | |
Feb 02, 2022 | 38.50 | 38.89 | 38.50 | 38.87 | 207,927 | +0.28(+0.73%) |
Feb 01, 2022 | 38.53 | 38.62 | 38.17 | 38.58 | 945,474 | +0.06(+0.15%) |
Jan 31, 2022 | 37.78 | 38.53 | 38.53 | 48,025 | +0.52(+1.36%) | |
Jan 28, 2022 | 37.14 | 38.01 | 36.90 | 38.01 | 42,260 | +0.75(+2.01%) |
Jan 27, 2022 | 37.73 | 37.92 | 37.11 | 37.26 | 145,637 | -0.10(-0.26%) |
Jan 26, 2022 | 37.94 | 38.14 | 37.20 | 37.36 | 70,521 | -0.36(-0.96%) |
Jan 25, 2022 | 37.58 | 38.02 | 37.34 | 37.72 | 130,243 | -0.41(-1.07%) |
Jan 24, 2022 | 37.53 | 38.15 | 36.92 | 38.13 | 152,610 | +0.09(+0.23%) |
Jan 21, 2022 | 38.26 | 38.60 | 37.97 | 38.04 | 143,470 | -0.31(-0.81%) |
Jan 20, 2022 | 38.80 | 39.14 | 38.30 | 38.35 | 124,372 | -0.39(-1.01%) |
Jan 19, 2022 | 39.08 | 39.24 | 38.71 | 38.74 | 231,007 | -0.30(-0.77%) |
Jan 18, 2022 | 39.32 | 39.32 | 38.90 | 39.04 | 119,975 | -0.56(-1.43%) |
Jan 14, 2022 | 39.61 | 0 | -0.24(-0.61%) | |||
Jan 13, 2022 | 40.25 | 40.25 | 39.72 | 39.85 | 329,841 | -0.21(-0.53%) |
Jan 12, 2022 | 40.03 | 40.15 | 39.93 | 40.06 | 33,811 | -0.02(-0.05%) |
Jan 11, 2022 | 39.93 | 40.08 | 39.59 | 40.08 | 110,446 | +0.18(+0.44%) |
Jan 10, 2022 | 40.01 | 40.01 | 39.44 | 39.91 | 133,895 | -0.15(-0.36%) |
Jan 07, 2022 | 40.30 | 40.30 | 40.05 | 40.05 | 62,710 | -0.19(-0.48%) |
Jan 06, 2022 | 40.39 | 40.44 | 40.14 | 40.25 | 165,609 | +0.03(+0.07%) |
Jan 05, 2022 | 40.80 | 41.04 | 40.21 | 40.22 | 77,652 | -0.57(-1.41%) |
Jan 04, 2022 | 41.24 | 41.24 | 40.52 | 40.79 | 113,666 | -0.20(-0.50%) |
Jan 03, 2022 | 41.01 | 41.11 | 40.72 | 41.00 | 81,275 | +0.16(+0.38%) |
Dec 31, 2021 | 40.98 | 41.01 | 40.84 | 40.84 | 15,285 | -0.12(-0.29%) |
Dec 30, 2021 | 41.17 | 41.20 | 40.92 | 40.96 | 45,719 | -0.11(-0.26%) |
Dec 29, 2021 | 41.17 | 41.17 | 40.90 | 41.07 | 26,594 | +0.05(+0.12%) |
Dec 28, 2021 | 41.16 | 41.21 | 40.99 | 41.02 | 42,631 | -0.11(-0.26%) |
Dec 27, 2021 | 40.76 | 41.13 | 40.72 | 41.13 | 152,901 | +0.53(+1.30%) |
Dec 23, 2021 | 40.47 | 40.72 | 40.45 | 40.60 | 81,661 | +0.29(+0.71%) |
Dec 22, 2021 | 39.93 | 40.33 | 39.88 | 40.31 | 39,051 | +0.45(+1.12%) |
Dec 21, 2021 | 39.45 | 39.91 | 39.25 | 39.87 | 27,161 | +0.89(+2.30%) |
Dec 20, 2021 | 39.01 | 39.09 | 38.71 | 38.97 | 84,709 | -0.46(-1.16%) |
Dec 17, 2021 | 39.54 | 39.76 | 39.33 | 39.43 | 35,568 | -0.30(-0.76%) |
Dec 16, 2021 | 40.65 | 40.65 | 39.60 | 39.73 | 57,669 | -0.61(-1.52%) |
Dec 15, 2021 | 39.68 | 40.50 | 39.28 | 40.34 | 16,877 | +0.61(+1.54%) |
Dec 14, 2021 | 39.50 | 39.73 | 39.26 | 39.73 | 20,406 | -0.18(-0.46%) |
Dec 13, 2021 | 40.54 | 40.54 | 39.92 | 39.92 | 43,741 | -0.64(-1.58%) |
Dec 10, 2021 | 40.50 | 41.31 | 39.19 | 40.56 | 60,300 | +0.21(+0.53%) |
Dec 09, 2021 | 40.81 | 40.81 | 40.34 | 40.34 | 29,537 | -0.56(-1.38%) |
Dec 08, 2021 | 40.91 | 40.99 | 40.72 | 40.91 | 96,753 | +0.10(+0.24%) |
Dec 07, 2021 | 40.62 | 41.15 | 40.62 | 40.81 | 83,811 | +1.05(+2.64%) |
Dec 06, 2021 | 39.48 | 39.94 | 39.18 | 39.76 | 42,469 | +0.50(+1.26%) |
Dec 03, 2021 | 40.12 | 40.22 | 38.89 | 39.26 | 25,636 | -0.63(-1.58%) |
Dec 02, 2021 | 39.34 | 40.43 | 39.26 | 39.90 | 89,195 | +0.82(+2.09%) |