Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.27 | 38.59 | 38.16 | 38.40 | 1,148,905 | -1.01(-2.57%) |
Feb 25, 2022 | 38.88 | 39.53 | 39.03 | 39.41 | 345,303 | +0.59(+1.52%) |
Feb 24, 2022 | 38.02 | 38.82 | 37.79 | 38.82 | 902,957 | -1.16(-2.91%) |
Feb 23, 2022 | 40.33 | 40.33 | 39.91 | 39.99 | 859,762 | -0.46(-1.14%) |
Feb 22, 2022 | 40.30 | 40.56 | 40.12 | 40.45 | 428,698 | -0.14(-0.34%) |
Feb 18, 2022 | 40.58 | 0 | -0.05(-0.13%) | |||
Feb 17, 2022 | 40.85 | 40.88 | 40.49 | 40.64 | 384,377 | -0.52(-1.26%) |
Feb 16, 2022 | 40.81 | 41.32 | 40.81 | 41.16 | 543,563 | +0.47(+1.15%) |
Feb 15, 2022 | 40.59 | 40.69 | 40.38 | 40.69 | 505,296 | +0.23(+0.58%) |
Feb 14, 2022 | 40.62 | 40.62 | 40.24 | 40.45 | 367,332 | -0.20(-0.49%) |
Feb 11, 2022 | 41.01 | 41.24 | 40.58 | 40.65 | 518,743 | -0.20(-0.49%) |
Feb 10, 2022 | 40.71 | 41.23 | 40.71 | 40.85 | 554,407 | +0.06(+0.15%) |
Feb 09, 2022 | 40.55 | 40.80 | 40.50 | 40.79 | 530,462 | +0.40(+0.99%) |
Feb 08, 2022 | 40.06 | 40.38 | 40.06 | 40.39 | 531,922 | +0.49(+1.24%) |
Feb 07, 2022 | 39.64 | 40.03 | 39.62 | 39.90 | 1,482,386 | +0.50(+1.28%) |
Feb 04, 2022 | 39.18 | 39.49 | 39.09 | 39.40 | 233,322 | +0.18(+0.46%) |
Feb 03, 2022 | 39.05 | 39.34 | 39.21 | 242,703 | -0.24(-0.62%) | |
Feb 02, 2022 | 39.48 | 39.55 | 39.19 | 39.46 | 335,672 | -0.01(-0.02%) |
Feb 01, 2022 | 39.23 | 39.47 | 39.10 | 39.47 | 258,412 | +0.35(+0.89%) |
Jan 31, 2022 | 38.76 | 39.14 | 39.12 | 319,397 | +0.50(+1.30%) | |
Jan 28, 2022 | 38.62 | 38.62 | 38.28 | 38.62 | 448,690 | +0.04(+0.11%) |
Jan 27, 2022 | 38.82 | 38.90 | 38.49 | 38.57 | 358,364 | -0.05(-0.13%) |
Jan 26, 2022 | 39.01 | 39.27 | 38.50 | 38.62 | 591,077 | -0.12(-0.31%) |
Jan 25, 2022 | 38.43 | 38.87 | 38.17 | 38.75 | 653,280 | +0.13(+0.34%) |
Jan 24, 2022 | 38.45 | 38.62 | 37.91 | 38.62 | 878,794 | -0.41(-1.04%) |
Jan 21, 2022 | 39.42 | 39.42 | 39.02 | 39.02 | 1,017,871 | -0.34(-0.86%) |
Jan 20, 2022 | 39.67 | 39.80 | 39.29 | 39.36 | 440,771 | +0.14(+0.35%) |
Jan 19, 2022 | 39.34 | 39.40 | 39.18 | 39.22 | 285,100 | +0.58(+1.50%) |
Jan 18, 2022 | 38.54 | 38.75 | 38.47 | 38.64 | 322,352 | -0.48(-1.22%) |
Jan 14, 2022 | 39.12 | 0 | -0.03(-0.09%) | |||
Jan 13, 2022 | 39.29 | 39.33 | 39.09 | 39.15 | 189,730 | -0.17(-0.44%) |
Jan 12, 2022 | 39.04 | 39.34 | 39.02 | 39.33 | 207,100 | +0.47(+1.20%) |
Jan 11, 2022 | 38.43 | 38.87 | 38.35 | 38.86 | 251,648 | +0.69(+1.82%) |
Jan 10, 2022 | 38.22 | 38.31 | 37.99 | 38.17 | 465,059 | -0.08(-0.20%) |
Jan 07, 2022 | 37.87 | 38.28 | 37.87 | 38.24 | 174,888 | +0.55(+1.47%) |
Jan 06, 2022 | 37.62 | 37.81 | 37.56 | 37.69 | 157,966 | +0.15(+0.39%) |
Jan 05, 2022 | 37.95 | 38.11 | 37.51 | 37.54 | 222,330 | -0.25(-0.67%) |
Jan 04, 2022 | 37.66 | 37.91 | 37.59 | 37.79 | 141,449 | +0.12(+0.32%) |
Jan 03, 2022 | 37.60 | 37.71 | 37.50 | 37.67 | 174,693 | +0.11(+0.30%) |
Dec 31, 2021 | 37.52 | 37.71 | 37.48 | 37.56 | 233,215 | +0.01(+0.02%) |
Dec 30, 2021 | 37.42 | 37.58 | 37.34 | 37.55 | 243,057 | +0.16(+0.43%) |
Dec 29, 2021 | 37.46 | 37.51 | 37.34 | 37.39 | 210,195 | -0.15(-0.39%) |
Dec 28, 2021 | 37.58 | 37.67 | 37.52 | 37.54 | 184,259 | -0.06(-0.16%) |
Dec 27, 2021 | 37.48 | 37.63 | 37.43 | 37.60 | 170,970 | +0.25(+0.66%) |
Dec 23, 2021 | 37.27 | 37.38 | 37.17 | 37.35 | 366,080 | +0.25(+0.67%) |
Dec 22, 2021 | 36.86 | 37.12 | 36.78 | 37.10 | 180,036 | +0.23(+0.62%) |
Dec 21, 2021 | 36.78 | 36.93 | 36.71 | 36.87 | 416,091 | +0.32(+0.86%) |
Dec 20, 2021 | 36.41 | 36.60 | 36.26 | 36.56 | 836,472 | -0.23(-0.63%) |
Dec 17, 2021 | 36.88 | 36.99 | 36.73 | 36.79 | 918,804 | -0.31(-0.83%) |
Dec 16, 2021 | 37.01 | 37.19 | 37.00 | 37.09 | 247,870 | +0.40(+1.09%) |
Dec 15, 2021 | 36.59 | 36.75 | 36.30 | 36.69 | 301,209 | -0.01(-0.02%) |
Dec 14, 2021 | 36.66 | 36.83 | 36.52 | 36.70 | 348,225 | -0.02(-0.05%) |
Dec 13, 2021 | 37.01 | 37.08 | 36.69 | 36.72 | 251,765 | -0.49(-1.33%) |
Dec 10, 2021 | 37.17 | 37.25 | 37.09 | 37.21 | 156,140 | +0.04(+0.11%) |
Dec 09, 2021 | 37.17 | 37.25 | 37.11 | 37.17 | 123,507 | -0.11(-0.30%) |
Dec 08, 2021 | 37.21 | 37.37 | 37.14 | 37.28 | 168,466 | +0.03(+0.09%) |
Dec 07, 2021 | 37.16 | 37.35 | 37.16 | 37.25 | 167,376 | +0.43(+1.16%) |
Dec 06, 2021 | 36.71 | 36.90 | 36.58 | 36.82 | 170,738 | +0.27(+0.75%) |
Dec 03, 2021 | 36.82 | 36.83 | 36.39 | 36.55 | 179,685 | -0.03(-0.09%) |
Dec 02, 2021 | 36.28 | 36.63 | 36.14 | 36.58 | 257,236 | +0.86(+2.41%) |