Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.93 | 44.95 | 43.57 | 44.84 | 638,498 | +0.99(+2.26%) |
Feb 25, 2022 | 43.00 | 43.87 | 43.14 | 43.85 | 239,685 | +0.85(+1.98%) |
Feb 24, 2022 | 44.15 | 44.15 | 42.24 | 43.00 | 483,715 | -0.38(-0.88%) |
Feb 23, 2022 | 43.27 | 43.89 | 43.27 | 43.38 | 317,299 | +0.31(+0.72%) |
Feb 22, 2022 | 44.64 | 44.64 | 42.52 | 43.07 | 289,003 | -0.36(-0.83%) |
Feb 18, 2022 | 43.43 | 0 | -0.75(-1.70%) | |||
Feb 17, 2022 | 43.76 | 44.51 | 43.55 | 44.18 | 396,001 | +0.33(+0.75%) |
Feb 16, 2022 | 44.20 | 44.94 | 43.71 | 43.85 | 391,821 | +0.07(+0.16%) |
Feb 15, 2022 | 43.48 | 43.84 | 42.69 | 43.78 | 439,738 | -0.39(-0.88%) |
Feb 14, 2022 | 44.84 | 44.87 | 43.94 | 44.17 | 615,855 | -0.78(-1.74%) |
Feb 11, 2022 | 43.83 | 45.33 | 43.50 | 44.95 | 619,869 | +1.70(+3.93%) |
Feb 10, 2022 | 42.92 | 43.84 | 42.84 | 43.25 | 264,632 | -0.09(-0.21%) |
Feb 09, 2022 | 43.60 | 43.81 | 43.08 | 43.34 | 344,086 | +0.11(+0.25%) |
Feb 08, 2022 | 43.94 | 44.01 | 42.56 | 43.23 | 783,583 | -0.70(-1.59%) |
Feb 07, 2022 | 43.08 | 44.51 | 42.83 | 43.93 | 521,020 | +0.92(+2.14%) |
Feb 04, 2022 | 43.30 | 44.00 | 42.57 | 43.01 | 452,155 | -0.04(-0.09%) |
Feb 03, 2022 | 42.39 | 43.40 | 43.05 | 517,388 | +0.02(+0.05%) | |
Feb 02, 2022 | 43.35 | 44.34 | 42.60 | 43.03 | 557,330 | -0.23(-0.53%) |
Feb 01, 2022 | 42.00 | 43.28 | 40.50 | 43.26 | 850,469 | +2.34(+5.72%) |
Jan 31, 2022 | 40.73 | 41.17 | 40.92 | 540,624 | +0.21(+0.52%) | |
Jan 28, 2022 | 41.00 | 42.05 | 40.51 | 40.71 | 422,415 | -0.63(-1.52%) |
Jan 27, 2022 | 41.74 | 42.25 | 40.58 | 41.34 | 370,468 | +0.26(+0.63%) |
Jan 26, 2022 | 41.93 | 42.08 | 40.80 | 41.08 | 563,104 | +0.05(+0.12%) |
Jan 25, 2022 | 39.92 | 41.35 | 38.90 | 41.03 | 899,857 | +0.96(+2.40%) |
Jan 24, 2022 | 38.74 | 40.16 | 38.31 | 40.07 | 923,337 | -0.14(-0.35%) |
Jan 21, 2022 | 40.81 | 41.00 | 39.80 | 40.21 | 341,027 | -1.18(-2.85%) |
Jan 20, 2022 | 40.85 | 42.48 | 40.85 | 41.39 | 392,341 | +0.16(+0.39%) |
Jan 19, 2022 | 41.28 | 41.55 | 40.43 | 41.23 | 345,877 | +0.47(+1.15%) |
Jan 18, 2022 | 41.36 | 42.20 | 40.63 | 40.76 | 912,927 | +0.18(+0.44%) |
Jan 14, 2022 | 40.58 | 0 | +0.72(+1.81%) | |||
Jan 13, 2022 | 39.68 | 40.46 | 39.45 | 39.86 | 462,974 | +0.38(+0.96%) |
Jan 12, 2022 | 39.28 | 40.03 | 39.23 | 39.48 | 535,436 | +0.50(+1.28%) |
Jan 11, 2022 | 38.95 | 39.42 | 38.74 | 38.98 | 386,051 | +0.52(+1.35%) |
Jan 10, 2022 | 38.59 | 38.72 | 37.86 | 38.46 | 427,235 | -0.02(-0.05%) |
Jan 07, 2022 | 38.00 | 38.55 | 37.59 | 38.48 | 537,313 | +0.72(+1.91%) |
Jan 06, 2022 | 37.30 | 37.94 | 36.61 | 37.76 | 561,231 | +1.31(+3.59%) |
Jan 05, 2022 | 37.47 | 37.89 | 36.45 | 36.45 | 545,307 | -0.64(-1.73%) |
Jan 04, 2022 | 36.97 | 37.73 | 36.47 | 37.09 | 496,942 | +0.50(+1.37%) |
Jan 03, 2022 | 36.19 | 37.19 | 36.19 | 36.59 | 154,063 | +0.49(+1.36%) |
Dec 31, 2021 | 34.97 | 36.20 | 34.97 | 36.10 | 338,918 | +0.92(+2.62%) |
Dec 30, 2021 | 35.37 | 35.48 | 35.00 | 35.18 | 163,619 | -0.22(-0.62%) |
Dec 29, 2021 | 35.37 | 35.91 | 35.26 | 35.40 | 240,712 | -0.12(-0.34%) |
Dec 28, 2021 | 36.43 | 36.70 | 35.34 | 35.52 | 146,795 | -0.73(-2.01%) |
Dec 27, 2021 | 35.35 | 36.28 | 34.94 | 36.25 | 112,651 | +0.95(+2.69%) |
Dec 23, 2021 | 35.35 | 35.54 | 35.15 | 35.30 | 291,134 | +0.07(+0.20%) |
Dec 22, 2021 | 35.00 | 35.36 | 34.07 | 35.23 | 399,863 | +0.78(+2.26%) |
Dec 21, 2021 | 33.23 | 34.59 | 33.23 | 34.45 | 331,439 | +1.54(+4.68%) |
Dec 20, 2021 | 32.03 | 32.93 | 31.71 | 32.91 | 209,934 | +0.01(+0.03%) |
Dec 17, 2021 | 33.22 | 33.56 | 32.79 | 32.90 | 588,601 | -0.69(-2.05%) |
Dec 16, 2021 | 33.31 | 34.38 | 33.31 | 33.59 | 220,869 | +0.40(+1.21%) |
Dec 15, 2021 | 32.89 | 33.30 | 32.23 | 33.19 | 188,404 | +0.10(+0.30%) |
Dec 14, 2021 | 33.18 | 33.98 | 32.93 | 33.09 | 244,316 | -0.29(-0.87%) |
Dec 13, 2021 | 34.87 | 34.87 | 33.26 | 33.38 | 261,578 | -1.54(-4.41%) |
Dec 10, 2021 | 35.03 | 35.26 | 34.40 | 34.92 | 164,967 | +0.16(+0.46%) |
Dec 09, 2021 | 34.69 | 34.92 | 34.36 | 34.76 | 205,516 | -0.44(-1.25%) |
Dec 08, 2021 | 35.41 | 35.67 | 34.99 | 35.20 | 306,551 | +0.01(+0.03%) |
Dec 07, 2021 | 34.62 | 35.77 | 34.62 | 35.19 | 261,090 | +0.67(+1.94%) |
Dec 06, 2021 | 34.11 | 34.88 | 33.59 | 34.52 | 247,948 | +0.93(+2.77%) |
Dec 03, 2021 | 34.80 | 34.85 | 33.42 | 33.59 | 431,411 | -0.61(-1.78%) |
Dec 02, 2021 | 32.52 | 34.53 | 32.36 | 34.20 | 640,152 | +1.30(+3.95%) |