Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.05 | 42.21 | 41.31 | 41.45 | 5,079 | +0.66(+1.63%) |
Feb 25, 2022 | 41.66 | 41.79 | 40.76 | 40.78 | 7,796 | -0.31(-0.76%) |
Feb 24, 2022 | 43.72 | 43.72 | 41.03 | 41.09 | 50,314 | +0.52(+1.27%) |
Feb 23, 2022 | 39.14 | 40.61 | 39.14 | 40.58 | 8,914 | +0.90(+2.26%) |
Feb 22, 2022 | 39.38 | 39.96 | 39.01 | 39.68 | 21,304 | +2.02(+5.35%) |
Feb 18, 2022 | 37.66 | 0 | +1.97(+5.51%) | |||
Feb 17, 2022 | 35.27 | 35.72 | 34.78 | 35.70 | 6,537 | +0.58(+1.66%) |
Feb 16, 2022 | 35.71 | 35.71 | 35.01 | 35.12 | 11,022 | -0.41(-1.14%) |
Feb 15, 2022 | 36.08 | 36.08 | 35.52 | 35.52 | 5,158 | -1.09(-2.99%) |
Feb 14, 2022 | 36.34 | 36.99 | 36.34 | 36.62 | 19,789 | +0.66(+1.84%) |
Feb 11, 2022 | 34.63 | 36.11 | 34.51 | 35.95 | 14,218 | +1.12(+3.23%) |
Feb 10, 2022 | 35.00 | 35.00 | 33.96 | 34.83 | 6,477 | +0.79(+2.33%) |
Feb 09, 2022 | 34.59 | 34.68 | 33.97 | 34.04 | 9,033 | -1.21(-3.44%) |
Feb 08, 2022 | 36.53 | 36.53 | 35.23 | 35.25 | 16,206 | -0.65(-1.81%) |
Feb 07, 2022 | 35.96 | 36.03 | 35.68 | 35.90 | 5,924 | +0.36(+1.01%) |
Feb 04, 2022 | 36.26 | 36.26 | 35.41 | 35.54 | 3,277 | -0.64(-1.78%) |
Feb 03, 2022 | 36.34 | 35.72 | 36.19 | 3,970 | +0.49(+1.36%) | |
Feb 02, 2022 | 35.04 | 36.06 | 35.04 | 35.70 | 4,461 | +0.52(+1.48%) |
Feb 01, 2022 | 35.26 | 35.99 | 35.13 | 35.18 | 15,883 | -0.38(-1.07%) |
Jan 31, 2022 | 37.86 | 35.56 | 35.56 | 25,811 | -3.73(-9.49%) | |
Jan 28, 2022 | 39.64 | 40.50 | 39.29 | 39.29 | 14,418 | +0.19(+0.47%) |
Jan 27, 2022 | 38.09 | 39.10 | 38.09 | 39.10 | 35,572 | +1.42(+3.78%) |
Jan 26, 2022 | 35.98 | 37.68 | 35.98 | 37.68 | 6,940 | +1.41(+3.87%) |
Jan 25, 2022 | 36.68 | 36.94 | 35.92 | 36.27 | 11,892 | -0.15(-0.40%) |
Jan 24, 2022 | 36.14 | 37.76 | 36.14 | 36.42 | 33,013 | +1.12(+3.18%) |
Jan 21, 2022 | 34.00 | 35.36 | 34.00 | 35.30 | 15,308 | +1.35(+3.97%) |
Jan 20, 2022 | 33.29 | 34.13 | 32.74 | 33.95 | 32,556 | -2.36(-6.50%) |
Jan 19, 2022 | 36.04 | 36.34 | 35.88 | 36.31 | 5,354 | -0.20(-0.55%) |
Jan 18, 2022 | 37.14 | 37.36 | 36.25 | 36.51 | 7,337 | +0.82(+2.28%) |
Jan 14, 2022 | 35.70 | 0 | -0.87(-2.38%) | |||
Jan 13, 2022 | 35.38 | 36.57 | 35.38 | 36.57 | 18,409 | +1.66(+4.75%) |
Jan 12, 2022 | 35.14 | 35.47 | 34.66 | 34.91 | 37,094 | -1.64(-4.49%) |
Jan 11, 2022 | 38.06 | 38.13 | 36.47 | 36.55 | 20,476 | -2.43(-6.24%) |
Jan 10, 2022 | 38.88 | 39.43 | 38.51 | 38.98 | 10,921 | -0.15(-0.38%) |
Jan 07, 2022 | 39.52 | 39.52 | 38.73 | 39.13 | 14,546 | -1.57(-3.85%) |
Jan 06, 2022 | 41.68 | 41.68 | 40.50 | 40.69 | 11,023 | -1.62(-3.83%) |
Jan 05, 2022 | 41.90 | 42.31 | 40.77 | 42.31 | 12,762 | +1.52(+3.73%) |
Jan 04, 2022 | 40.04 | 41.09 | 40.04 | 40.79 | 11,701 | +1.36(+3.44%) |
Jan 03, 2022 | 39.82 | 40.40 | 39.34 | 39.44 | 16,410 | +0.08(+0.20%) |
Dec 31, 2021 | 38.99 | 39.38 | 38.49 | 39.36 | 6,694 | +0.91(+2.36%) |
Dec 30, 2021 | 41.21 | 41.21 | 38.14 | 38.45 | 16,669 | -3.06(-7.38%) |
Dec 29, 2021 | 41.42 | 41.96 | 41.08 | 41.51 | 17,081 | +0.93(+2.28%) |
Dec 28, 2021 | 40.07 | 40.66 | 40.07 | 40.59 | 10,106 | +0.98(+2.48%) |
Dec 27, 2021 | 39.34 | 39.72 | 38.94 | 39.61 | 3,917 | +0.15(+0.38%) |
Dec 23, 2021 | 39.83 | 40.37 | 39.41 | 39.46 | 8,034 | -0.21(-0.52%) |
Dec 22, 2021 | 40.31 | 40.31 | 39.63 | 39.66 | 5,627 | +0.19(+0.47%) |
Dec 21, 2021 | 40.92 | 40.93 | 39.41 | 39.47 | 32,140 | -2.56(-6.08%) |
Dec 20, 2021 | 41.67 | 42.35 | 41.56 | 42.03 | 39,367 | +1.86(+4.64%) |
Dec 17, 2021 | 40.52 | 40.81 | 40.00 | 40.17 | 17,202 | +0.85(+2.16%) |
Dec 16, 2021 | 38.49 | 39.35 | 37.96 | 39.32 | 11,128 | -0.42(-1.05%) |
Dec 15, 2021 | 39.28 | 40.66 | 39.28 | 39.74 | 37,237 | +2.20(+5.87%) |
Dec 14, 2021 | 38.62 | 38.62 | 37.53 | 37.53 | 17,311 | +0.12(+0.31%) |
Dec 13, 2021 | 37.03 | 37.62 | 36.87 | 37.42 | 24,234 | +1.28(+3.54%) |
Dec 10, 2021 | 36.31 | 36.49 | 36.04 | 36.14 | 13,391 | -0.09(-0.24%) |
Dec 09, 2021 | 36.38 | 36.38 | 35.71 | 36.23 | 14,018 | -0.01(-0.03%) |
Dec 08, 2021 | 36.88 | 36.88 | 36.02 | 36.23 | 6,597 | -0.37(-1.01%) |
Dec 07, 2021 | 36.40 | 36.65 | 36.34 | 36.60 | 15,254 | -0.98(-2.60%) |
Dec 06, 2021 | 39.34 | 39.44 | 37.58 | 37.58 | 9,610 | -1.56(-3.99%) |
Dec 03, 2021 | 37.55 | 39.59 | 37.55 | 39.14 | 42,610 | +1.82(+4.86%) |
Dec 02, 2021 | 36.94 | 37.66 | 36.45 | 37.33 | 10,247 | -0.53(-1.39%) |