Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.26 | 40.50 | 40.02 | 40.30 | 3,306 | +0.32(+0.80%) |
Feb 25, 2022 | 39.92 | 40.12 | 39.84 | 39.98 | 3,509 | +0.22(+0.55%) |
Feb 24, 2022 | 37.03 | 39.76 | 37.03 | 39.76 | 1,394 | +0.71(+1.82%) |
Feb 23, 2022 | 39.67 | 39.67 | 39.05 | 39.05 | 6,002 | +0.10(+0.26%) |
Feb 22, 2022 | 40.29 | 40.29 | 38.93 | 38.95 | 4,109 | -0.80(-2.01%) |
Feb 18, 2022 | 39.75 | 0 | -0.43(-1.07%) | |||
Feb 17, 2022 | 41.00 | 41.00 | 40.18 | 40.18 | 4,072 | -0.82(-2.00%) |
Feb 16, 2022 | 41.64 | 41.64 | 40.89 | 41.00 | 5,400 | -0.70(-1.68%) |
Feb 15, 2022 | 41.30 | 41.98 | 41.11 | 41.70 | 7,920 | +0.10(+0.24%) |
Feb 14, 2022 | 42.42 | 42.42 | 41.60 | 41.60 | 1,916 | -1.45(-3.37%) |
Feb 11, 2022 | 43.01 | 43.05 | 43.00 | 43.05 | 3,453 | +0.05(+0.12%) |
Feb 10, 2022 | 44.28 | 44.28 | 43.00 | 43.00 | 2,036 | +0.00(+0.00%) |
Feb 09, 2022 | 42.00 | 43.00 | 42.00 | 43.00 | 5,782 | +1.18(+2.82%) |
Feb 08, 2022 | 41.76 | 41.85 | 41.75 | 41.82 | 2,700 | -0.06(-0.14%) |
Feb 07, 2022 | 41.76 | 41.90 | 41.75 | 41.88 | 2,819 | -0.12(-0.29%) |
Feb 04, 2022 | 41.98 | 42.00 | 41.95 | 42.00 | 515 | -0.04(-0.10%) |
Feb 02, 2022 | 42.22 | 42.22 | 41.66 | 42.04 | 2,876 | +0.50(+1.20%) |
Feb 01, 2022 | 41.00 | 41.54 | 41.00 | 41.54 | 2,740 | +0.74(+1.81%) |
Jan 31, 2022 | 40.15 | 41.00 | 40.80 | 2,832 | +0.63(+1.57%) | |
Jan 28, 2022 | 40.24 | 40.24 | 40.17 | 40.17 | 440 | -0.33(-0.81%) |
Jan 27, 2022 | 40.60 | 40.75 | 40.50 | 40.50 | 1,741 | -0.45(-1.10%) |
Jan 26, 2022 | 40.62 | 40.95 | 40.62 | 40.95 | 1,958 | -0.15(-0.36%) |
Jan 25, 2022 | 40.24 | 41.10 | 40.00 | 41.10 | 1,943 | +0.53(+1.31%) |
Jan 24, 2022 | 41.50 | 41.50 | 36.39 | 40.57 | 18,381 | -2.23(-5.21%) |
Jan 21, 2022 | 43.00 | 43.00 | 42.80 | 42.80 | 4,236 | -0.20(-0.47%) |
Jan 20, 2022 | 43.10 | 43.55 | 43.00 | 43.00 | 2,986 | -0.05(-0.12%) |
Jan 19, 2022 | 43.50 | 44.70 | 43.00 | 43.05 | 7,708 | -0.10(-0.23%) |
Jan 18, 2022 | 43.25 | 43.65 | 43.15 | 43.15 | 4,887 | +0.15(+0.35%) |
Jan 17, 2022 | 43.40 | 43.40 | 43.00 | 43.00 | 1,158 | -0.30(-0.69%) |
Jan 14, 2022 | 43.33 | 43.33 | 43.30 | 43.30 | 5,200 | +0.05(+0.12%) |
Jan 13, 2022 | 43.01 | 43.36 | 43.01 | 43.25 | 3,715 | -0.14(-0.32%) |
Jan 12, 2022 | 43.10 | 43.39 | 43.10 | 43.39 | 4,053 | +0.28(+0.65%) |
Jan 11, 2022 | 43.88 | 43.88 | 43.11 | 43.11 | 3,520 | -0.64(-1.46%) |
Jan 10, 2022 | 43.75 | 43.75 | 43.75 | 43.75 | 926 | -0.15(-0.34%) |
Jan 07, 2022 | 43.90 | 43.90 | 43.70 | 43.90 | 10,303 | +0.00(+0.00%) |
Jan 06, 2022 | 43.95 | 43.95 | 43.74 | 43.90 | 2,800 | -0.05(-0.11%) |
Jan 05, 2022 | 44.18 | 44.18 | 43.95 | 43.95 | 6,403 | -0.10(-0.23%) |
Jan 04, 2022 | 44.05 | 44.20 | 44.00 | 44.05 | 17,880 | +0.00(+0.00%) |
Dec 31, 2021 | 44.05 | 44.05 | 44.05 | 0 | -0.05(-0.11%) | |
Dec 30, 2021 | 44.63 | 44.63 | 44.10 | 44.10 | 3,226 | +0.01(+0.02%) |
Dec 29, 2021 | 43.73 | 44.12 | 43.73 | 44.09 | 2,118 | +0.58(+1.33%) |
Dec 23, 2021 | 43.51 | 43.51 | 43.51 | 0 | +0.01(+0.02%) | |
Dec 22, 2021 | 42.63 | 43.50 | 42.63 | 43.50 | 973 | +0.50(+1.16%) |
Dec 21, 2021 | 43.50 | 43.50 | 43.00 | 43.00 | 4,795 | +0.00(+0.00%) |
Dec 20, 2021 | 43.75 | 43.75 | 43.00 | 43.00 | 4,211 | -1.00(-2.27%) |
Dec 17, 2021 | 43.82 | 44.00 | 43.80 | 44.00 | 3,418 | +0.24(+0.55%) |
Dec 16, 2021 | 44.10 | 44.10 | 43.76 | 43.76 | 7,171 | -0.35(-0.79%) |
Dec 15, 2021 | 44.24 | 44.25 | 44.05 | 44.11 | 7,984 | +0.31(+0.71%) |
Dec 14, 2021 | 43.95 | 44.00 | 43.80 | 43.80 | 10,028 | -0.04(-0.09%) |
Dec 13, 2021 | 44.22 | 44.22 | 43.75 | 43.84 | 7,552 | -0.36(-0.81%) |
Dec 10, 2021 | 44.01 | 44.20 | 43.98 | 44.20 | 8,330 | +0.48(+1.10%) |
Dec 09, 2021 | 44.29 | 44.29 | 43.72 | 43.72 | 3,401 | -0.08(-0.18%) |
Dec 08, 2021 | 43.98 | 43.98 | 43.80 | 43.80 | 2,246 | +0.00(+0.00%) |
Dec 07, 2021 | 43.96 | 43.99 | 43.76 | 43.80 | 3,375 | +0.21(+0.48%) |
Dec 06, 2021 | 44.13 | 44.13 | 43.59 | 43.59 | 7,253 | +0.42(+0.97%) |
Dec 03, 2021 | 42.49 | 44.00 | 42.49 | 43.17 | 15,314 | -0.84(-1.91%) |
Dec 02, 2021 | 43.02 | 44.20 | 43.02 | 44.01 | 9,245 | +0.37(+0.85%) |