Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.67 | 41.02 | 40.67 | 40.99 | 116,969 | +0.13(+0.32%) |
Feb 25, 2022 | 40.53 | 40.90 | 40.63 | 40.86 | 66,371 | +0.44(+1.09%) |
Feb 24, 2022 | 39.75 | 40.42 | 39.47 | 40.42 | 1,634,229 | -0.17(-0.42%) |
Feb 23, 2022 | 40.84 | 40.87 | 40.58 | 40.59 | 70,549 | +0.33(+0.82%) |
Feb 22, 2022 | 40.32 | 40.44 | 40.16 | 40.26 | 91,550 | -0.49(-1.20%) |
Feb 18, 2022 | 40.75 | 0 | +0.25(+0.62%) | |||
Feb 17, 2022 | 40.59 | 40.63 | 40.46 | 40.50 | 67,826 | -0.12(-0.30%) |
Feb 16, 2022 | 40.60 | 40.68 | 40.40 | 40.62 | 271,263 | +0.18(+0.45%) |
Feb 15, 2022 | 40.48 | 40.50 | 40.28 | 40.44 | 57,602 | +0.82(+2.07%) |
Feb 14, 2022 | 39.67 | 39.71 | 39.48 | 39.62 | 74,189 | -0.05(-0.13%) |
Feb 11, 2022 | 40.08 | 40.16 | 39.59 | 39.67 | 122,295 | -0.85(-2.10%) |
Feb 10, 2022 | 40.41 | 40.67 | 40.38 | 40.52 | 62,224 | -0.08(-0.20%) |
Feb 09, 2022 | 40.63 | 40.72 | 40.49 | 40.60 | 557,964 | +0.32(+0.79%) |
Feb 08, 2022 | 40.22 | 40.30 | 40.18 | 40.28 | 110,184 | +0.00(+0.00%) |
Feb 07, 2022 | 40.28 | 40.38 | 40.21 | 40.28 | 105,836 | +0.10(+0.25%) |
Feb 04, 2022 | 40.10 | 40.31 | 40.09 | 40.18 | 58,072 | +0.13(+0.32%) |
Feb 03, 2022 | 40.12 | 40.03 | 40.05 | 228,561 | -0.18(-0.45%) | |
Feb 02, 2022 | 40.46 | 40.49 | 40.19 | 40.23 | 107,612 | +0.05(+0.12%) |
Feb 01, 2022 | 40.19 | 40.25 | 40.10 | 40.18 | 296,630 | -0.01(-0.02%) |
Jan 31, 2022 | 39.90 | 40.24 | 40.19 | 128,270 | +0.39(+0.99%) | |
Jan 28, 2022 | 39.71 | 39.84 | 39.46 | 39.80 | 116,746 | -0.45(-1.13%) |
Jan 27, 2022 | 40.58 | 40.63 | 40.21 | 40.25 | 367,872 | -0.89(-2.16%) |
Jan 26, 2022 | 41.59 | 41.75 | 41.08 | 41.14 | 187,095 | +0.03(+0.07%) |
Jan 25, 2022 | 41.03 | 41.26 | 40.89 | 41.11 | 184,694 | -0.73(-1.74%) |
Jan 24, 2022 | 41.76 | 41.95 | 41.42 | 41.84 | 127,645 | +0.11(+0.26%) |
Jan 21, 2022 | 41.95 | 42.01 | 41.70 | 41.73 | 75,589 | -0.59(-1.39%) |
Jan 20, 2022 | 42.39 | 42.61 | 42.28 | 42.32 | 145,520 | +0.32(+0.76%) |
Jan 19, 2022 | 42.20 | 42.24 | 42.00 | 42.00 | 102,884 | -0.25(-0.59%) |
Jan 18, 2022 | 42.05 | 42.30 | 41.98 | 42.25 | 191,647 | +0.66(+1.59%) |
Jan 14, 2022 | 41.59 | 0 | -0.03(-0.07%) | |||
Jan 13, 2022 | 41.94 | 41.94 | 41.61 | 41.62 | 143,433 | -1.20(-2.80%) |
Jan 12, 2022 | 42.57 | 42.86 | 42.54 | 42.82 | 197,238 | +0.75(+1.78%) |
Jan 11, 2022 | 41.94 | 42.08 | 41.82 | 42.07 | 100,863 | -0.16(-0.38%) |
Jan 10, 2022 | 42.21 | 42.25 | 42.08 | 42.23 | 67,084 | -0.02(-0.05%) |
Jan 07, 2022 | 42.04 | 42.25 | 41.93 | 42.25 | 57,571 | +0.03(+0.07%) |
Jan 06, 2022 | 42.26 | 42.31 | 42.14 | 42.22 | 185,123 | -0.17(-0.40%) |
Jan 05, 2022 | 42.91 | 42.91 | 42.36 | 42.39 | 358,839 | -0.65(-1.51%) |
Jan 04, 2022 | 43.22 | 43.30 | 43.00 | 43.04 | 57,791 | -0.50(-1.15%) |
Jan 03, 2022 | 43.60 | 43.60 | 43.41 | 43.54 | 48,769 | -0.06(-0.14%) |
Dec 31, 2021 | 43.57 | 43.67 | 43.50 | 43.60 | 594,437 | +0.15(+0.35%) |
Dec 30, 2021 | 43.19 | 43.49 | 43.18 | 43.45 | 67,112 | +0.48(+1.12%) |
Dec 29, 2021 | 42.98 | 43.03 | 42.80 | 42.97 | 141,237 | -0.65(-1.49%) |
Dec 28, 2021 | 43.49 | 43.66 | 43.49 | 43.62 | 81,128 | +0.09(+0.21%) |
Dec 27, 2021 | 43.34 | 43.53 | 43.31 | 43.53 | 38,583 | -0.11(-0.25%) |
Dec 23, 2021 | 43.52 | 43.68 | 43.48 | 43.64 | 90,423 | +0.18(+0.41%) |
Dec 22, 2021 | 43.23 | 43.46 | 43.23 | 43.46 | 147,387 | +0.19(+0.44%) |
Dec 21, 2021 | 42.97 | 43.30 | 42.97 | 43.27 | 120,635 | +0.27(+0.63%) |
Dec 20, 2021 | 43.01 | 43.03 | 42.87 | 43.00 | 148,302 | -0.49(-1.13%) |
Dec 17, 2021 | 43.28 | 43.57 | 43.25 | 43.49 | 3,633,982 | -0.66(-1.49%) |
Dec 16, 2021 | 44.38 | 44.38 | 44.09 | 44.15 | 71,915 | +0.22(+0.50%) |
Dec 15, 2021 | 44.01 | 44.01 | 43.73 | 43.93 | 63,143 | -0.33(-0.75%) |
Dec 14, 2021 | 44.30 | 44.30 | 44.18 | 44.26 | 67,297 | -0.31(-0.70%) |
Dec 13, 2021 | 44.75 | 44.75 | 44.33 | 44.57 | 219,325 | -0.38(-0.85%) |
Dec 10, 2021 | 44.99 | 44.99 | 44.86 | 44.95 | 87,435 | -0.07(-0.16%) |
Dec 09, 2021 | 44.84 | 45.02 | 44.79 | 45.02 | 119,709 | +0.23(+0.51%) |
Dec 08, 2021 | 44.64 | 44.89 | 44.54 | 44.79 | 146,016 | +0.84(+1.91%) |
Dec 07, 2021 | 43.80 | 43.95 | 43.75 | 43.95 | 290,602 | +0.00(+0.00%) |
Dec 06, 2021 | 43.87 | 44.04 | 43.77 | 43.95 | 115,274 | +0.28(+0.64%) |
Dec 03, 2021 | 43.84 | 43.97 | 43.52 | 43.67 | 50,512 | +0.31(+0.71%) |
Dec 02, 2021 | 43.15 | 43.50 | 43.15 | 43.36 | 290,230 | +0.25(+0.58%) |