Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.71 | 39.86 | 39.63 | 39.81 | 365,434 | +0.00(+0.00%) |
Feb 25, 2022 | 39.49 | 39.86 | 39.61 | 39.81 | 235,561 | +0.35(+0.90%) |
Feb 24, 2022 | 39.09 | 39.52 | 39.12 | 39.46 | 334,100 | +0.02(+0.04%) |
Feb 23, 2022 | 39.54 | 39.62 | 39.25 | 39.44 | 743,332 | -0.03(-0.09%) |
Feb 22, 2022 | 39.44 | 39.57 | 39.34 | 39.48 | 826,595 | -0.05(-0.13%) |
Feb 18, 2022 | 39.53 | 0 | +0.04(+0.11%) | |||
Feb 17, 2022 | 39.60 | 39.64 | 39.45 | 39.48 | 224,380 | -0.19(-0.48%) |
Feb 16, 2022 | 39.50 | 39.67 | 39.38 | 39.67 | 189,527 | +0.15(+0.39%) |
Feb 15, 2022 | 39.37 | 39.55 | 39.36 | 39.52 | 216,179 | +0.15(+0.37%) |
Feb 14, 2022 | 39.53 | 39.58 | 39.27 | 39.37 | 141,467 | -0.23(-0.59%) |
Feb 11, 2022 | 39.81 | 39.87 | 39.49 | 39.60 | 329,009 | -0.25(-0.62%) |
Feb 10, 2022 | 39.96 | 40.03 | 39.78 | 39.85 | 187,147 | -0.22(-0.56%) |
Feb 09, 2022 | 40.01 | 40.20 | 40.01 | 40.08 | 350,422 | +0.02(+0.04%) |
Feb 08, 2022 | 40.01 | 40.06 | 39.91 | 40.06 | 400,527 | +0.24(+0.60%) |
Feb 07, 2022 | 39.93 | 39.99 | 39.81 | 39.82 | 384,174 | -0.11(-0.28%) |
Feb 04, 2022 | 39.87 | 40.11 | 39.87 | 39.93 | 207,600 | -0.14(-0.34%) |
Feb 03, 2022 | 40.15 | 40.05 | 40.07 | 187,087 | -0.31(-0.78%) | |
Feb 02, 2022 | 40.52 | 40.52 | 40.36 | 40.38 | 224,870 | +0.06(+0.14%) |
Feb 01, 2022 | 40.14 | 40.37 | 40.14 | 40.33 | 427,276 | +0.25(+0.62%) |
Jan 31, 2022 | 40.15 | 40.08 | 692,052 | -0.06(-0.15%) | ||
Jan 28, 2022 | 39.97 | 40.19 | 39.82 | 40.14 | 329,387 | +0.09(+0.21%) |
Jan 27, 2022 | 40.33 | 40.44 | 39.95 | 40.05 | 389,062 | -0.21(-0.51%) |
Jan 26, 2022 | 40.42 | 40.53 | 40.13 | 40.26 | 234,841 | +0.03(+0.09%) |
Jan 25, 2022 | 40.18 | 40.37 | 40.15 | 40.22 | 831,807 | -0.20(-0.49%) |
Jan 24, 2022 | 40.32 | 40.43 | 40.12 | 40.42 | 833,847 | +0.03(+0.09%) |
Jan 21, 2022 | 40.42 | 40.61 | 40.34 | 40.38 | 305,573 | -0.10(-0.24%) |
Jan 20, 2022 | 40.65 | 40.70 | 40.45 | 40.48 | 227,466 | -0.09(-0.23%) |
Jan 19, 2022 | 40.39 | 40.61 | 40.39 | 40.57 | 410,650 | +0.12(+0.30%) |
Jan 18, 2022 | 40.45 | 40.57 | 40.39 | 40.45 | 291,135 | -0.18(-0.44%) |
Jan 14, 2022 | 40.63 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 40.92 | 40.92 | 40.62 | 40.63 | 234,151 | -0.10(-0.25%) |
Jan 12, 2022 | 40.70 | 40.82 | 40.66 | 40.74 | 228,019 | +0.07(+0.17%) |
Jan 11, 2022 | 40.57 | 40.69 | 40.49 | 40.67 | 298,755 | +0.04(+0.11%) |
Jan 10, 2022 | 40.34 | 40.66 | 40.31 | 40.63 | 492,978 | +0.21(+0.53%) |
Jan 07, 2022 | 40.69 | 40.69 | 40.37 | 40.41 | 1,522,916 | -0.20(-0.50%) |
Jan 06, 2022 | 40.67 | 40.67 | 40.49 | 40.62 | 283,611 | -0.03(-0.06%) |
Jan 05, 2022 | 40.71 | 40.77 | 40.61 | 40.64 | 315,494 | -0.14(-0.33%) |
Jan 04, 2022 | 40.75 | 40.86 | 40.65 | 40.78 | 281,450 | -0.03(-0.08%) |
Jan 03, 2022 | 40.81 | 40.83 | 40.74 | 40.81 | 227,225 | -0.03(-0.08%) |
Dec 31, 2021 | 40.76 | 40.88 | 40.74 | 40.85 | 258,472 | +0.09(+0.21%) |
Dec 30, 2021 | 40.71 | 40.79 | 40.71 | 40.76 | 564,809 | +0.00(+0.00%) |
Dec 29, 2021 | 40.76 | 40.83 | 40.75 | 40.76 | 348,441 | -0.04(-0.09%) |
Dec 28, 2021 | 40.86 | 40.87 | 40.73 | 40.80 | 339,993 | +0.00(+0.01%) |
Dec 27, 2021 | 40.80 | 40.84 | 40.77 | 40.80 | 297,346 | -0.03(-0.06%) |
Dec 23, 2021 | 40.74 | 40.86 | 40.71 | 40.82 | 277,917 | +0.09(+0.23%) |
Dec 22, 2021 | 40.60 | 40.76 | 40.60 | 40.73 | 191,197 | +0.05(+0.13%) |
Dec 21, 2021 | 40.48 | 40.68 | 40.48 | 40.68 | 281,970 | +0.22(+0.55%) |
Dec 20, 2021 | 40.46 | 40.47 | 40.36 | 40.46 | 277,167 | -0.04(-0.10%) |
Dec 17, 2021 | 40.46 | 40.61 | 40.44 | 40.50 | 157,916 | -0.09(-0.21%) |
Dec 16, 2021 | 40.57 | 40.63 | 40.52 | 40.58 | 223,006 | -0.01(-0.02%) |
Dec 15, 2021 | 40.52 | 40.62 | 40.35 | 40.59 | 407,961 | +0.08(+0.19%) |
Dec 14, 2021 | 40.53 | 40.53 | 40.41 | 40.52 | 220,571 | -0.03(-0.06%) |
Dec 13, 2021 | 40.57 | 40.65 | 40.48 | 40.54 | 333,578 | -0.05(-0.13%) |
Dec 10, 2021 | 40.58 | 40.59 | 40.53 | 40.59 | 164,936 | +0.05(+0.13%) |
Dec 09, 2021 | 40.58 | 40.63 | 40.52 | 40.54 | 286,444 | -0.09(-0.21%) |
Dec 08, 2021 | 40.67 | 40.70 | 40.58 | 40.63 | 559,756 | -0.03(-0.08%) |
Dec 07, 2021 | 40.46 | 40.71 | 40.46 | 40.66 | 516,145 | +0.36(+0.89%) |
Dec 06, 2021 | 40.29 | 40.35 | 40.20 | 40.30 | 142,330 | +0.08(+0.21%) |
Dec 03, 2021 | 40.27 | 40.27 | 40.10 | 40.22 | 287,668 | +0.03(+0.06%) |
Dec 02, 2021 | 39.99 | 40.19 | 39.99 | 40.19 | 1,177,241 | +0.14(+0.36%) |