Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.68 | 39.87 | 39.14 | 39.31 | 100,004 | -0.39(-0.98%) |
Feb 25, 2022 | 37.62 | 39.73 | 39.17 | 39.70 | 4,375 | +1.08(+2.80%) |
Feb 24, 2022 | 37.57 | 38.69 | 37.26 | 38.62 | 23,349 | -0.04(-0.11%) |
Feb 23, 2022 | 39.10 | 39.14 | 38.62 | 38.66 | 7,427 | +0.14(+0.36%) |
Feb 22, 2022 | 38.95 | 38.97 | 38.41 | 38.52 | 7,936 | -0.38(-0.98%) |
Feb 18, 2022 | 38.90 | 0 | -1.38(-3.43%) | |||
Feb 17, 2022 | 39.77 | 40.28 | 39.77 | 40.28 | 4,029 | -0.38(-0.93%) |
Feb 16, 2022 | 41.34 | 41.34 | 40.60 | 40.66 | 9,199 | -0.38(-0.93%) |
Feb 15, 2022 | 41.17 | 41.17 | 40.50 | 41.04 | 39,405 | -0.27(-0.65%) |
Feb 14, 2022 | 41.23 | 41.58 | 41.22 | 41.31 | 5,685 | -0.84(-1.99%) |
Feb 11, 2022 | 42.67 | 42.74 | 42.06 | 42.15 | 8,443 | -0.22(-0.52%) |
Feb 10, 2022 | 43.55 | 43.55 | 42.37 | 42.37 | 6,058 | -1.09(-2.51%) |
Feb 09, 2022 | 42.85 | 43.56 | 42.80 | 43.46 | 13,728 | +0.74(+1.73%) |
Feb 08, 2022 | 42.67 | 42.89 | 42.67 | 42.72 | 8,006 | +0.20(+0.47%) |
Feb 07, 2022 | 41.79 | 42.73 | 41.55 | 42.52 | 10,779 | +0.73(+1.75%) |
Feb 04, 2022 | 41.87 | 42.20 | 41.79 | 41.79 | 186,834 | -0.02(-0.05%) |
Feb 03, 2022 | 42.03 | 42.12 | 41.81 | 41.81 | 15,324 | -0.41(-0.97%) |
Feb 02, 2022 | 42.62 | 42.62 | 42.22 | 42.22 | 5,445 | +0.35(+0.84%) |
Feb 01, 2022 | 41.40 | 42.12 | 41.34 | 41.87 | 12,058 | +1.46(+3.61%) |
Jan 31, 2022 | 37.83 | 40.41 | 37.83 | 40.41 | 27,129 | +1.43(+3.67%) |
Jan 28, 2022 | 37.49 | 38.98 | 37.49 | 38.98 | 7,720 | +0.58(+1.51%) |
Jan 27, 2022 | 38.91 | 39.10 | 38.40 | 38.40 | 5,954 | -0.14(-0.36%) |
Jan 26, 2022 | 40.21 | 40.29 | 38.54 | 38.54 | 8,633 | -1.09(-2.75%) |
Jan 25, 2022 | 38.68 | 39.63 | 38.39 | 39.63 | 10,851 | +0.26(+0.66%) |
Jan 24, 2022 | 38.31 | 39.45 | 37.60 | 39.37 | 16,395 | +0.71(+1.84%) |
Jan 21, 2022 | 39.50 | 40.01 | 38.58 | 38.66 | 10,617 | -1.42(-3.54%) |
Jan 20, 2022 | 40.84 | 40.84 | 40.08 | 40.08 | 7,741 | -0.32(-0.79%) |
Jan 19, 2022 | 41.30 | 41.30 | 40.34 | 40.40 | 16,434 | -0.71(-1.73%) |
Jan 18, 2022 | 41.27 | 41.37 | 40.93 | 41.11 | 14,663 | +0.13(+0.32%) |
Jan 14, 2022 | 40.98 | 0 | -0.14(-0.34%) | |||
Jan 13, 2022 | 41.58 | 41.59 | 41.12 | 41.12 | 9,008 | -0.09(-0.22%) |
Jan 12, 2022 | 40.62 | 41.32 | 40.53 | 41.21 | 4,286 | +0.97(+2.41%) |
Jan 11, 2022 | 39.78 | 40.24 | 39.78 | 40.24 | 3,317 | +0.13(+0.32%) |
Jan 10, 2022 | 39.60 | 40.11 | 38.64 | 40.11 | 10,578 | +0.34(+0.85%) |
Jan 07, 2022 | 40.06 | 40.25 | 39.77 | 39.77 | 6,151 | -0.52(-1.28%) |
Jan 06, 2022 | 40.23 | 40.38 | 40.23 | 40.29 | 2,617 | +0.55(+1.37%) |
Jan 05, 2022 | 40.81 | 40.81 | 39.74 | 39.74 | 6,079 | -1.32(-3.21%) |
Jan 04, 2022 | 41.69 | 42.70 | 40.87 | 41.06 | 11,506 | -3.69(-8.25%) |
Jan 03, 2022 | 42.57 | 45.85 | 42.57 | 44.75 | 952 | +2.85(+6.79%) |
Dec 31, 2021 | 41.00 | 42.38 | 41.00 | 41.90 | 4,979 | -0.11(-0.25%) |
Dec 30, 2021 | 41.23 | 42.18 | 41.23 | 42.01 | 10,517 | +0.59(+1.42%) |
Dec 29, 2021 | 40.55 | 41.54 | 40.55 | 41.42 | 6,875 | +2.62(+6.75%) |
Dec 28, 2021 | 40.89 | 41.71 | 38.66 | 38.80 | 3,497 | -3.20(-7.62%) |
Dec 27, 2021 | 41.67 | 42.00 | 39.52 | 42.00 | 4,241 | +0.67(+1.63%) |
Dec 23, 2021 | 40.97 | 41.33 | 40.84 | 41.33 | 5,075 | +1.10(+2.73%) |
Dec 22, 2021 | 39.27 | 40.53 | 39.23 | 40.23 | 6,328 | +0.84(+2.13%) |
Dec 21, 2021 | 36.79 | 39.71 | 36.79 | 39.39 | 6,624 | +2.05(+5.50%) |
Dec 20, 2021 | 37.35 | 37.74 | 37.01 | 37.34 | 7,647 | +0.08(+0.20%) |
Dec 17, 2021 | 37.25 | 38.01 | 37.09 | 37.26 | 19,387 | +0.08(+0.22%) |
Dec 16, 2021 | 37.36 | 37.58 | 36.99 | 37.18 | 13,823 | -0.12(-0.32%) |
Dec 15, 2021 | 37.83 | 37.96 | 37.00 | 37.30 | 10,229 | -0.51(-1.34%) |
Dec 14, 2021 | 37.62 | 38.55 | 37.12 | 37.80 | 12,030 | -0.66(-1.70%) |
Dec 13, 2021 | 39.12 | 39.38 | 38.37 | 38.46 | 6,287 | -0.86(-2.19%) |
Dec 10, 2021 | 40.70 | 40.77 | 39.32 | 39.32 | 8,187 | -1.69(-4.12%) |
Dec 09, 2021 | 40.91 | 41.42 | 40.84 | 41.01 | 6,467 | +1.51(+3.82%) |
Dec 08, 2021 | 39.50 | 39.50 | 39.50 | 39.50 | 150 | +0.48(+1.22%) |
Dec 07, 2021 | 39.28 | 39.28 | 39.02 | 39.02 | 3,500 | +1.64(+4.39%) |
Dec 03, 2021 | 37.38 | 37.38 | 37.38 | 0 | +0.10(+0.27%) | |
Dec 02, 2021 | 37.28 | 37.28 | 37.28 | 37.28 | 1,146 | -0.12(-0.31%) |