Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.91 | 46.51 | 42.79 | 46.12 | 94,179 | +0.79(+1.75%) |
Feb 25, 2022 | 45.00 | 45.41 | 42.74 | 45.33 | 27,798 | +2.24(+5.19%) |
Feb 24, 2022 | 41.22 | 43.09 | 41.17 | 43.09 | 48,802 | +0.77(+1.82%) |
Feb 23, 2022 | 42.67 | 42.99 | 42.23 | 42.32 | 24,876 | -0.29(-0.68%) |
Feb 22, 2022 | 42.50 | 42.97 | 42.38 | 42.61 | 50,017 | -0.90(-2.07%) |
Feb 18, 2022 | 43.51 | 0 | -0.28(-0.64%) | |||
Feb 17, 2022 | 43.98 | 43.98 | 43.64 | 43.79 | 27,422 | +1.60(+3.79%) |
Feb 16, 2022 | 41.83 | 42.20 | 41.81 | 42.19 | 12,163 | +0.03(+0.07%) |
Feb 15, 2022 | 42.19 | 42.29 | 41.99 | 42.16 | 26,616 | +0.86(+2.08%) |
Feb 14, 2022 | 41.12 | 41.39 | 40.99 | 41.30 | 20,069 | -0.99(-2.34%) |
Feb 11, 2022 | 42.70 | 43.02 | 42.19 | 42.29 | 17,900 | -0.02(-0.05%) |
Feb 10, 2022 | 42.57 | 42.87 | 42.30 | 42.31 | 21,603 | -0.17(-0.40%) |
Feb 09, 2022 | 42.64 | 42.65 | 42.40 | 42.48 | 90,330 | +0.31(+0.74%) |
Feb 08, 2022 | 42.43 | 42.60 | 41.95 | 42.17 | 35,815 | +0.06(+0.14%) |
Feb 07, 2022 | 41.98 | 42.30 | 41.94 | 42.11 | 24,516 | -0.29(-0.68%) |
Feb 04, 2022 | 42.26 | 42.50 | 41.85 | 42.40 | 21,687 | +0.40(+0.95%) |
Feb 03, 2022 | 42.31 | 41.96 | 42.00 | 21,795 | -0.19(-0.45%) | |
Feb 02, 2022 | 41.90 | 42.20 | 41.90 | 42.19 | 21,633 | +0.32(+0.76%) |
Feb 01, 2022 | 42.42 | 42.42 | 41.66 | 41.87 | 26,959 | -0.33(-0.78%) |
Jan 31, 2022 | 41.56 | 42.22 | 41.51 | 42.20 | 39,138 | +0.13(+0.31%) |
Jan 28, 2022 | 41.73 | 42.07 | 41.69 | 42.07 | 50,021 | -0.07(-0.17%) |
Jan 27, 2022 | 42.23 | 42.59 | 41.88 | 42.14 | 70,112 | +1.79(+4.44%) |
Jan 26, 2022 | 40.40 | 40.85 | 40.16 | 40.35 | 90,959 | +1.20(+3.07%) |
Jan 25, 2022 | 39.09 | 39.40 | 38.84 | 39.15 | 32,520 | -1.10(-2.73%) |
Jan 24, 2022 | 39.76 | 40.25 | 39.44 | 40.25 | 106,130 | -0.42(-1.03%) |
Jan 21, 2022 | 40.84 | 41.01 | 40.61 | 40.67 | 32,280 | -0.59(-1.43%) |
Jan 20, 2022 | 41.67 | 41.67 | 41.08 | 41.26 | 26,678 | +0.64(+1.58%) |
Jan 19, 2022 | 40.64 | 40.72 | 40.49 | 40.62 | 27,602 | -0.15(-0.37%) |
Jan 18, 2022 | 40.72 | 40.89 | 40.60 | 40.77 | 29,326 | -0.83(-2.00%) |
Jan 14, 2022 | 41.60 | 0 | +0.57(+1.39%) | |||
Jan 13, 2022 | 41.36 | 41.39 | 41.02 | 41.03 | 27,403 | +0.58(+1.43%) |
Jan 12, 2022 | 40.27 | 40.48 | 40.08 | 40.45 | 28,426 | +1.01(+2.56%) |
Jan 11, 2022 | 39.34 | 39.54 | 39.21 | 39.44 | 45,123 | -0.02(-0.05%) |
Jan 10, 2022 | 39.13 | 39.57 | 39.02 | 39.46 | 34,451 | +0.22(+0.56%) |
Jan 07, 2022 | 39.09 | 39.27 | 38.92 | 39.24 | 30,800 | +0.51(+1.32%) |
Jan 06, 2022 | 39.08 | 39.08 | 38.66 | 38.73 | 39,762 | -0.13(-0.33%) |
Jan 05, 2022 | 39.67 | 39.70 | 38.82 | 38.86 | 25,701 | -1.44(-3.57%) |
Jan 04, 2022 | 40.09 | 40.61 | 40.09 | 40.30 | 26,605 | -0.42(-1.03%) |
Jan 03, 2022 | 40.75 | 40.99 | 40.50 | 40.72 | 33,500 | -0.11(-0.27%) |
Dec 31, 2021 | 40.98 | 40.98 | 40.47 | 40.83 | 11,872 | +0.37(+0.91%) |
Dec 30, 2021 | 40.13 | 40.58 | 40.13 | 40.46 | 15,192 | +0.22(+0.55%) |
Dec 29, 2021 | 40.14 | 40.24 | 40.06 | 40.24 | 18,737 | +0.20(+0.50%) |
Dec 28, 2021 | 39.75 | 40.10 | 39.75 | 40.04 | 22,940 | +0.49(+1.24%) |
Dec 27, 2021 | 39.50 | 39.55 | 39.44 | 39.55 | 27,892 | -0.15(-0.38%) |
Dec 23, 2021 | 39.72 | 39.82 | 39.60 | 39.70 | 25,375 | +0.00(+0.00%) |
Dec 22, 2021 | 39.41 | 39.78 | 39.37 | 39.70 | 29,312 | -0.34(-0.85%) |
Dec 21, 2021 | 39.79 | 40.04 | 39.79 | 40.04 | 58,546 | +0.74(+1.88%) |
Dec 20, 2021 | 39.15 | 39.30 | 39.04 | 39.30 | 49,746 | +0.13(+0.33%) |
Dec 17, 2021 | 39.37 | 39.49 | 39.17 | 39.17 | 31,265 | -0.44(-1.11%) |
Dec 16, 2021 | 39.67 | 39.81 | 39.49 | 39.61 | 43,092 | +0.05(+0.13%) |
Dec 15, 2021 | 38.89 | 39.56 | 38.88 | 39.56 | 63,539 | +0.78(+2.01%) |
Dec 14, 2021 | 39.01 | 39.01 | 38.57 | 38.78 | 36,007 | -0.21(-0.54%) |
Dec 13, 2021 | 39.06 | 39.23 | 38.91 | 38.99 | 51,130 | -0.09(-0.23%) |
Dec 10, 2021 | 39.19 | 39.19 | 38.99 | 39.08 | 26,668 | -0.32(-0.81%) |
Dec 09, 2021 | 39.51 | 39.54 | 39.32 | 39.40 | 31,366 | -0.29(-0.73%) |
Dec 08, 2021 | 39.54 | 39.75 | 39.40 | 39.69 | 22,930 | +0.10(+0.25%) |
Dec 07, 2021 | 39.68 | 39.78 | 39.30 | 39.59 | 39,079 | -0.17(-0.43%) |
Dec 06, 2021 | 39.85 | 40.10 | 39.58 | 39.76 | 40,107 | +0.62(+1.58%) |
Dec 03, 2021 | 38.95 | 39.28 | 38.66 | 39.14 | 26,777 | +0.32(+0.82%) |
Dec 02, 2021 | 38.64 | 38.92 | 38.60 | 38.82 | 51,296 | -0.51(-1.30%) |