Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 37.62 | 38.18 | 37.61 | 37.92 | 987,074 | -0.11(-0.30%) |
Feb 25, 2022 | 37.57 | 38.12 | 37.16 | 38.04 | 910,259 | +0.57(+1.51%) |
Feb 24, 2022 | 35.75 | 37.57 | 35.71 | 37.47 | 1,104,810 | +0.66(+1.80%) |
Feb 23, 2022 | 37.50 | 37.91 | 36.76 | 36.81 | 646,169 | -0.24(-0.66%) |
Feb 22, 2022 | 37.20 | 37.48 | 36.83 | 37.05 | 699,727 | -0.22(-0.58%) |
Feb 18, 2022 | 37.27 | 0 | -0.42(-1.11%) | |||
Feb 17, 2022 | 38.24 | 38.26 | 37.68 | 37.69 | 416,954 | -0.85(-2.19%) |
Feb 16, 2022 | 38.47 | 38.72 | 38.10 | 38.53 | 387,254 | -0.21(-0.54%) |
Feb 15, 2022 | 38.80 | 39.01 | 38.39 | 38.74 | 517,095 | +0.21(+0.54%) |
Feb 14, 2022 | 38.59 | 38.76 | 38.18 | 38.53 | 746,536 | -0.03(-0.07%) |
Feb 11, 2022 | 39.30 | 39.64 | 38.39 | 38.56 | 556,435 | -0.78(-1.99%) |
Feb 10, 2022 | 39.56 | 40.29 | 39.24 | 39.34 | 773,167 | -0.78(-1.93%) |
Feb 09, 2022 | 39.17 | 40.26 | 39.13 | 40.12 | 1,070,592 | +1.27(+3.28%) |
Feb 08, 2022 | 37.93 | 38.97 | 37.81 | 38.85 | 1,136,303 | +0.71(+1.85%) |
Feb 07, 2022 | 38.69 | 38.88 | 38.05 | 38.14 | 1,191,885 | -0.61(-1.57%) |
Feb 04, 2022 | 39.56 | 39.99 | 38.41 | 38.75 | 1,748,555 | -1.80(-4.43%) |
Feb 03, 2022 | 41.09 | 40.49 | 40.55 | 1,633,275 | -1.12(-2.70%) | |
Feb 02, 2022 | 41.85 | 42.25 | 41.45 | 41.67 | 956,091 | -0.11(-0.27%) |
Feb 01, 2022 | 41.77 | 42.01 | 41.43 | 41.79 | 622,145 | +0.06(+0.15%) |
Jan 31, 2022 | 40.89 | 41.77 | 41.72 | 674,982 | +0.85(+2.09%) | |
Jan 28, 2022 | 39.57 | 40.87 | 39.27 | 40.87 | 684,310 | +1.34(+3.40%) |
Jan 27, 2022 | 40.29 | 40.38 | 39.51 | 39.53 | 930,915 | -0.24(-0.61%) |
Jan 26, 2022 | 40.45 | 40.75 | 39.59 | 39.77 | 1,444,761 | -0.05(-0.13%) |
Jan 25, 2022 | 40.40 | 40.69 | 39.44 | 39.82 | 1,017,768 | -0.92(-2.27%) |
Jan 24, 2022 | 39.85 | 40.80 | 38.76 | 40.75 | 1,171,981 | +0.36(+0.88%) |
Jan 21, 2022 | 40.57 | 40.97 | 40.33 | 40.39 | 870,988 | -0.31(-0.75%) |
Jan 20, 2022 | 40.83 | 41.55 | 40.67 | 40.70 | 829,927 | +0.19(+0.47%) |
Jan 19, 2022 | 41.15 | 41.39 | 40.42 | 40.50 | 578,954 | -0.60(-1.46%) |
Jan 18, 2022 | 41.35 | 41.86 | 40.99 | 41.11 | 571,607 | -0.25(-0.61%) |
Jan 14, 2022 | 41.36 | 0 | +0.19(+0.47%) | |||
Jan 13, 2022 | 40.85 | 41.54 | 40.85 | 41.17 | 689,088 | +0.56(+1.37%) |
Jan 12, 2022 | 40.55 | 41.10 | 40.20 | 40.61 | 759,316 | +0.04(+0.11%) |
Jan 11, 2022 | 40.57 | 41.84 | 39.91 | 40.56 | 692,205 | +0.38(+0.95%) |
Jan 10, 2022 | 39.75 | 40.19 | 39.52 | 40.18 | 817,356 | -0.05(-0.13%) |
Jan 07, 2022 | 39.56 | 40.42 | 39.56 | 40.23 | 847,213 | +0.58(+1.47%) |
Jan 06, 2022 | 39.46 | 39.92 | 39.25 | 39.65 | 556,403 | +0.01(+0.02%) |
Jan 05, 2022 | 40.56 | 40.71 | 39.61 | 39.64 | 641,400 | -1.22(-2.99%) |
Jan 04, 2022 | 41.24 | 41.47 | 40.43 | 40.86 | 505,563 | -0.41(-0.99%) |
Jan 03, 2022 | 41.39 | 41.39 | 40.83 | 41.27 | 238,511 | -0.12(-0.29%) |
Dec 31, 2021 | 41.65 | 41.85 | 41.36 | 41.39 | 311,560 | -0.25(-0.61%) |
Dec 30, 2021 | 41.64 | 41.99 | 41.57 | 41.65 | 309,086 | +0.13(+0.32%) |
Dec 29, 2021 | 41.86 | 42.09 | 41.33 | 41.52 | 631,917 | -0.44(-1.04%) |
Dec 28, 2021 | 41.90 | 42.13 | 41.86 | 41.95 | 292,188 | +0.11(+0.27%) |
Dec 27, 2021 | 41.41 | 41.86 | 41.21 | 41.84 | 240,895 | +0.54(+1.31%) |
Dec 23, 2021 | 41.32 | 41.38 | 40.99 | 41.30 | 218,173 | +0.31(+0.74%) |
Dec 22, 2021 | 40.53 | 41.01 | 40.45 | 40.99 | 312,270 | +0.30(+0.73%) |
Dec 21, 2021 | 40.04 | 40.70 | 39.94 | 40.70 | 366,793 | +0.92(+2.30%) |
Dec 20, 2021 | 39.83 | 39.98 | 39.39 | 39.78 | 403,108 | -0.50(-1.23%) |
Dec 17, 2021 | 40.26 | 40.76 | 40.10 | 40.28 | 920,982 | -0.15(-0.37%) |
Dec 16, 2021 | 41.30 | 41.33 | 40.28 | 40.43 | 578,268 | -0.63(-1.53%) |
Dec 15, 2021 | 39.88 | 41.10 | 39.88 | 41.05 | 546,256 | +0.58(+1.42%) |
Dec 14, 2021 | 40.70 | 40.70 | 39.88 | 40.48 | 491,697 | -0.37(-0.90%) |
Dec 13, 2021 | 41.58 | 41.69 | 40.77 | 40.84 | 621,006 | -0.77(-1.85%) |
Dec 10, 2021 | 41.72 | 41.92 | 41.32 | 41.61 | 404,030 | +0.13(+0.32%) |
Dec 09, 2021 | 42.13 | 42.33 | 41.46 | 41.48 | 389,514 | -0.71(-1.67%) |
Dec 08, 2021 | 41.86 | 42.26 | 41.76 | 42.19 | 529,522 | +0.25(+0.60%) |
Dec 07, 2021 | 41.96 | 42.54 | 41.84 | 41.93 | 812,344 | +0.50(+1.20%) |
Dec 06, 2021 | 40.50 | 41.52 | 40.38 | 41.44 | 493,989 | +0.99(+2.46%) |
Dec 03, 2021 | 41.33 | 41.42 | 39.92 | 40.44 | 789,441 | -0.73(-1.76%) |
Dec 02, 2021 | 40.36 | 41.31 | 40.33 | 41.17 | 697,801 | +1.09(+2.71%) |