Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.13 | 39.13 | 39.13 | 39.13 | 168 | -0.05(-0.14%) |
Feb 25, 2022 | 39.01 | 39.19 | 39.01 | 39.19 | 435 | +0.84(+2.19%) |
Feb 24, 2022 | 37.14 | 38.35 | 37.14 | 38.35 | 415 | +0.55(+1.45%) |
Feb 23, 2022 | 38.20 | 38.22 | 37.80 | 37.80 | 813 | -0.60(-1.57%) |
Feb 22, 2022 | 38.63 | 38.63 | 38.34 | 38.40 | 884 | -0.51(-1.30%) |
Feb 18, 2022 | 38.91 | 0 | -0.26(-0.67%) | |||
Feb 17, 2022 | 39.38 | 39.39 | 39.14 | 39.17 | 7,653 | -0.70(-1.75%) |
Feb 16, 2022 | 39.47 | 39.89 | 39.47 | 39.87 | 4,678 | +0.08(+0.21%) |
Feb 15, 2022 | 39.64 | 39.78 | 39.64 | 39.78 | 673 | +0.50(+1.26%) |
Feb 14, 2022 | 39.26 | 39.29 | 39.07 | 39.29 | 3,139 | -0.23(-0.58%) |
Feb 11, 2022 | 40.05 | 40.08 | 39.51 | 39.51 | 1,694 | -0.60(-1.49%) |
Feb 10, 2022 | 40.63 | 40.67 | 40.11 | 40.11 | 2,485 | -0.70(-1.70%) |
Feb 09, 2022 | 40.60 | 40.81 | 40.60 | 40.81 | 942 | +0.50(+1.24%) |
Feb 08, 2022 | 40.18 | 40.31 | 40.18 | 40.31 | 3,537 | +0.45(+1.12%) |
Feb 07, 2022 | 39.92 | 39.92 | 39.86 | 39.86 | 2,293 | -0.29(-0.72%) |
Feb 04, 2022 | 39.97 | 40.15 | 39.97 | 40.15 | 476 | +0.14(+0.34%) |
Feb 03, 2022 | 40.49 | 40.02 | 40.02 | 1,188 | -1.11(-2.70%) | |
Feb 02, 2022 | 41.14 | 41.14 | 41.13 | 41.13 | 534 | +0.55(+1.36%) |
Feb 01, 2022 | 40.38 | 40.58 | 40.31 | 40.58 | 5,823 | +0.25(+0.61%) |
Jan 31, 2022 | 40.04 | 40.33 | 40.04 | 40.33 | 745 | +0.66(+1.67%) |
Jan 28, 2022 | 38.72 | 39.67 | 38.72 | 39.67 | 1,806 | +0.81(+2.09%) |
Jan 27, 2022 | 38.95 | 38.95 | 38.84 | 38.85 | 712 | -0.10(-0.27%) |
Jan 26, 2022 | 39.43 | 39.43 | 38.96 | 38.96 | 1,055 | -0.13(-0.33%) |
Jan 25, 2022 | 39.09 | 39.09 | 39.09 | 39.09 | 53 | -0.50(-1.26%) |
Jan 24, 2022 | 38.81 | 39.59 | 38.17 | 39.59 | 2,777 | +0.18(+0.46%) |
Jan 21, 2022 | 39.89 | 40.04 | 39.41 | 39.41 | 1,632 | -0.57(-1.41%) |
Jan 20, 2022 | 40.96 | 40.96 | 39.97 | 39.97 | 2,895 | -0.56(-1.39%) |
Jan 19, 2022 | 40.75 | 40.81 | 40.53 | 40.53 | 28,685 | -0.30(-0.73%) |
Jan 18, 2022 | 41.06 | 41.06 | 40.80 | 40.83 | 3,729 | -0.72(-1.74%) |
Jan 14, 2022 | 41.56 | 0 | +0.05(+0.13%) | |||
Jan 13, 2022 | 41.97 | 42.07 | 41.46 | 41.50 | 1,313 | -0.46(-1.10%) |
Jan 12, 2022 | 42.15 | 42.15 | 41.84 | 41.97 | 7,593 | +0.11(+0.26%) |
Jan 11, 2022 | 41.86 | 41.86 | 41.86 | 41.86 | 140 | +0.38(+0.92%) |
Jan 10, 2022 | 41.09 | 41.48 | 40.83 | 41.48 | 923 | -0.10(-0.24%) |
Jan 07, 2022 | 41.70 | 41.70 | 41.56 | 41.58 | 653 | -0.15(-0.35%) |
Jan 06, 2022 | 41.70 | 41.95 | 41.67 | 41.72 | 2,788 | -0.14(-0.34%) |
Jan 05, 2022 | 42.47 | 42.49 | 41.86 | 41.86 | 2,099 | -0.69(-1.61%) |
Jan 04, 2022 | 42.68 | 42.68 | 42.40 | 42.55 | 58,779 | +0.02(+0.04%) |
Jan 03, 2022 | 42.31 | 42.53 | 42.29 | 42.53 | 1,920 | +0.09(+0.22%) |
Dec 31, 2021 | 42.48 | 42.57 | 42.44 | 42.44 | 7,954 | -0.13(-0.31%) |
Dec 30, 2021 | 42.76 | 42.76 | 42.52 | 42.57 | 3,151 | -0.13(-0.30%) |
Dec 29, 2021 | 42.61 | 42.73 | 42.55 | 42.70 | 2,748 | +0.17(+0.39%) |
Dec 28, 2021 | 42.52 | 42.53 | 42.52 | 42.53 | 198 | +0.01(+0.01%) |
Dec 27, 2021 | 42.32 | 42.52 | 42.32 | 42.52 | 1,025 | +0.61(+1.45%) |
Dec 23, 2021 | 41.95 | 42.00 | 41.92 | 41.92 | 8,709 | +0.20(+0.47%) |
Dec 22, 2021 | 41.62 | 41.72 | 41.53 | 41.72 | 4,386 | +0.38(+0.93%) |
Dec 21, 2021 | 41.00 | 41.34 | 41.00 | 41.34 | 79,570 | +0.66(+1.62%) |
Dec 20, 2021 | 40.55 | 40.68 | 40.47 | 40.68 | 2,043 | -0.49(-1.20%) |
Dec 17, 2021 | 41.36 | 41.36 | 41.17 | 41.17 | 1,043 | -0.46(-1.09%) |
Dec 16, 2021 | 41.66 | 41.66 | 41.63 | 41.63 | 468 | -0.30(-0.71%) |
Dec 15, 2021 | 41.13 | 41.92 | 41.13 | 41.92 | 9,105 | +0.76(+1.83%) |
Dec 14, 2021 | 41.22 | 41.22 | 41.04 | 41.17 | 1,751 | -0.38(-0.92%) |
Dec 13, 2021 | 41.57 | 41.57 | 41.55 | 41.55 | 492 | -0.22(-0.52%) |
Dec 10, 2021 | 41.63 | 41.77 | 41.53 | 41.77 | 7,211 | +0.44(+1.06%) |
Dec 09, 2021 | 41.38 | 41.52 | 41.33 | 41.33 | 3,203 | -0.18(-0.44%) |
Dec 08, 2021 | 41.40 | 41.53 | 41.37 | 41.52 | 12,180 | +0.13(+0.32%) |
Dec 07, 2021 | 41.23 | 41.44 | 41.23 | 41.38 | 18,024 | +0.70(+1.72%) |
Dec 06, 2021 | 40.35 | 40.78 | 40.35 | 40.68 | 12,500 | +0.55(+1.38%) |
Dec 03, 2021 | 40.26 | 40.29 | 39.89 | 40.13 | 5,832 | -0.20(-0.50%) |
Dec 02, 2021 | 40.07 | 40.51 | 40.00 | 40.33 | 2,519 | +0.37(+0.92%) |