Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.22 | 40.00 | 38.83 | 39.51 | 32,630 | +0.40(+1.02%) |
Feb 25, 2022 | 38.75 | 39.11 | 38.28 | 39.11 | 52,290 | +0.49(+1.27%) |
Feb 24, 2022 | 34.93 | 38.66 | 34.88 | 38.62 | 129,542 | +1.94(+5.29%) |
Feb 23, 2022 | 38.31 | 38.44 | 36.62 | 36.68 | 151,861 | -1.16(-3.07%) |
Feb 22, 2022 | 38.13 | 38.75 | 37.60 | 37.84 | 148,082 | -0.78(-2.02%) |
Feb 18, 2022 | 38.62 | 0 | -1.39(-3.47%) | |||
Feb 17, 2022 | 41.29 | 41.55 | 40.00 | 40.01 | 59,213 | -1.86(-4.44%) |
Feb 16, 2022 | 41.96 | 41.99 | 41.31 | 41.87 | 41,984 | -0.85(-1.99%) |
Feb 15, 2022 | 41.97 | 42.75 | 41.73 | 42.72 | 25,758 | +1.53(+3.72%) |
Feb 14, 2022 | 40.92 | 41.87 | 40.86 | 41.19 | 29,519 | -0.05(-0.13%) |
Feb 11, 2022 | 42.89 | 42.96 | 40.95 | 41.24 | 73,625 | -1.55(-3.62%) |
Feb 10, 2022 | 42.20 | 43.98 | 42.19 | 42.79 | 63,408 | -0.49(-1.13%) |
Feb 09, 2022 | 42.40 | 43.33 | 42.23 | 43.28 | 44,907 | +1.65(+3.96%) |
Feb 08, 2022 | 40.74 | 41.67 | 40.55 | 41.63 | 28,998 | +0.63(+1.54%) |
Feb 07, 2022 | 41.45 | 42.21 | 40.98 | 41.00 | 40,471 | -0.41(-0.99%) |
Feb 04, 2022 | 39.97 | 41.82 | 39.76 | 41.41 | 75,603 | +1.95(+4.94%) |
Feb 03, 2022 | 40.02 | 39.36 | 39.46 | 91,173 | -2.29(-5.49%) | |
Feb 02, 2022 | 43.14 | 43.14 | 41.45 | 41.75 | 92,424 | -0.85(-2.00%) |
Feb 01, 2022 | 42.43 | 42.67 | 41.48 | 42.60 | 55,615 | +0.64(+1.53%) |
Jan 31, 2022 | 39.86 | 42.02 | 41.96 | 146,885 | +2.51(+6.36%) | |
Jan 28, 2022 | 38.27 | 39.48 | 37.58 | 39.45 | 114,700 | +1.17(+3.06%) |
Jan 27, 2022 | 39.22 | 39.71 | 38.18 | 38.28 | 95,777 | -0.59(-1.52%) |
Jan 26, 2022 | 40.64 | 40.74 | 38.63 | 38.87 | 120,158 | -0.64(-1.62%) |
Jan 25, 2022 | 39.94 | 40.55 | 39.10 | 39.51 | 194,313 | -1.39(-3.40%) |
Jan 24, 2022 | 39.20 | 40.93 | 37.90 | 40.90 | 192,687 | +0.29(+0.71%) |
Jan 21, 2022 | 42.02 | 42.24 | 40.52 | 40.61 | 171,182 | -1.81(-4.27%) |
Jan 20, 2022 | 43.17 | 44.23 | 42.42 | 42.42 | 61,029 | -0.04(-0.09%) |
Jan 19, 2022 | 42.99 | 43.65 | 42.41 | 42.46 | 133,445 | -0.25(-0.59%) |
Jan 18, 2022 | 43.01 | 43.73 | 42.60 | 42.71 | 77,961 | -1.22(-2.78%) |
Jan 14, 2022 | 43.93 | 0 | -0.08(-0.18%) | |||
Jan 13, 2022 | 46.09 | 46.09 | 43.97 | 44.01 | 63,821 | -2.02(-4.39%) |
Jan 12, 2022 | 46.68 | 46.98 | 45.70 | 46.03 | 90,461 | +0.08(+0.17%) |
Jan 11, 2022 | 44.76 | 46.14 | 44.56 | 45.95 | 94,865 | +1.21(+2.71%) |
Jan 10, 2022 | 43.86 | 44.74 | 42.84 | 44.74 | 146,142 | +0.11(+0.25%) |
Jan 07, 2022 | 44.88 | 45.73 | 44.35 | 44.63 | 94,397 | -0.28(-0.62%) |
Jan 06, 2022 | 44.51 | 45.58 | 43.91 | 44.91 | 126,169 | +0.17(+0.38%) |
Jan 05, 2022 | 46.44 | 46.79 | 44.72 | 44.74 | 248,394 | -2.30(-4.89%) |
Jan 04, 2022 | 48.64 | 48.70 | 46.23 | 47.04 | 88,626 | -1.82(-3.72%) |
Jan 03, 2022 | 49.31 | 49.53 | 48.29 | 48.86 | 131,876 | -0.37(-0.75%) |
Dec 31, 2021 | 49.64 | 50.00 | 49.23 | 49.23 | 53,174 | -0.55(-1.10%) |
Dec 30, 2021 | 48.85 | 50.32 | 48.85 | 49.78 | 100,029 | +0.90(+1.84%) |
Dec 29, 2021 | 49.18 | 49.18 | 48.42 | 48.88 | 110,859 | -0.37(-0.75%) |
Dec 28, 2021 | 49.93 | 50.07 | 49.18 | 49.25 | 85,233 | -0.73(-1.46%) |
Dec 27, 2021 | 49.86 | 50.20 | 49.84 | 49.98 | 91,999 | +0.21(+0.42%) |
Dec 23, 2021 | 49.40 | 49.94 | 49.06 | 49.77 | 78,043 | +0.34(+0.69%) |
Dec 22, 2021 | 49.07 | 49.62 | 48.97 | 49.43 | 33,962 | +0.19(+0.39%) |
Dec 21, 2021 | 47.83 | 49.31 | 47.50 | 49.24 | 59,207 | +2.07(+4.39%) |
Dec 20, 2021 | 46.99 | 47.56 | 46.80 | 47.17 | 85,958 | -0.77(-1.61%) |
Dec 17, 2021 | 46.66 | 48.10 | 46.14 | 47.94 | 122,477 | +0.60(+1.27%) |
Dec 16, 2021 | 49.11 | 49.16 | 46.90 | 47.34 | 192,495 | -1.50(-3.07%) |
Dec 15, 2021 | 47.84 | 48.91 | 46.98 | 48.84 | 95,236 | +0.58(+1.20%) |
Dec 14, 2021 | 48.16 | 48.55 | 47.65 | 48.26 | 84,905 | -1.06(-2.15%) |
Dec 13, 2021 | 49.75 | 50.17 | 48.79 | 49.32 | 100,247 | -0.67(-1.34%) |
Dec 10, 2021 | 50.69 | 51.15 | 49.64 | 49.99 | 73,432 | -0.28(-0.56%) |
Dec 09, 2021 | 51.65 | 51.91 | 50.11 | 50.27 | 162,190 | -1.43(-2.77%) |
Dec 08, 2021 | 50.78 | 51.91 | 50.21 | 51.70 | 67,349 | +0.99(+1.95%) |
Dec 07, 2021 | 50.00 | 51.02 | 49.90 | 50.71 | 72,772 | +2.22(+4.58%) |
Dec 06, 2021 | 47.79 | 48.58 | 46.81 | 48.49 | 102,906 | +0.27(+0.56%) |
Dec 03, 2021 | 49.91 | 50.01 | 47.42 | 48.22 | 112,970 | -2.00(-3.98%) |
Dec 02, 2021 | 49.82 | 50.65 | 49.38 | 50.22 | 109,657 | +0.43(+0.86%) |