Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.00 | 39.75 | 38.87 | 39.49 | 1,082,487 | -0.11(-0.28%) |
Feb 25, 2022 | 38.56 | 39.72 | 38.23 | 39.60 | 534,814 | +1.23(+3.20%) |
Feb 24, 2022 | 37.56 | 38.50 | 36.72 | 38.37 | 1,049,044 | +0.59(+1.57%) |
Feb 23, 2022 | 38.61 | 38.87 | 37.71 | 37.78 | 605,371 | -0.54(-1.42%) |
Feb 22, 2022 | 38.73 | 39.26 | 37.95 | 38.33 | 790,265 | -0.42(-1.09%) |
Feb 18, 2022 | 38.75 | 0 | -0.17(-0.43%) | |||
Feb 17, 2022 | 39.42 | 39.44 | 38.81 | 38.92 | 556,962 | -0.82(-2.06%) |
Feb 16, 2022 | 39.17 | 39.85 | 39.01 | 39.73 | 412,131 | +0.43(+1.10%) |
Feb 15, 2022 | 38.89 | 39.34 | 38.66 | 39.30 | 513,986 | +0.89(+2.32%) |
Feb 14, 2022 | 38.09 | 38.53 | 37.91 | 38.41 | 793,159 | +0.27(+0.71%) |
Feb 11, 2022 | 38.00 | 38.70 | 37.84 | 38.14 | 785,648 | +0.02(+0.05%) |
Feb 10, 2022 | 38.22 | 38.80 | 37.92 | 38.12 | 494,236 | -0.47(-1.22%) |
Feb 09, 2022 | 38.78 | 39.04 | 38.34 | 38.59 | 544,564 | -0.08(-0.19%) |
Feb 08, 2022 | 37.84 | 38.74 | 37.79 | 38.66 | 731,224 | +1.00(+2.64%) |
Feb 07, 2022 | 37.85 | 38.03 | 37.44 | 37.67 | 521,731 | +0.03(+0.07%) |
Feb 04, 2022 | 38.47 | 38.83 | 37.49 | 37.64 | 699,520 | -1.00(-2.60%) |
Feb 03, 2022 | 38.49 | 38.65 | 1,077,294 | -0.36(-0.91%) | ||
Feb 02, 2022 | 38.39 | 39.08 | 38.02 | 39.00 | 819,546 | +0.88(+2.31%) |
Feb 01, 2022 | 37.95 | 38.26 | 37.46 | 38.12 | 649,609 | +0.23(+0.62%) |
Jan 31, 2022 | 36.89 | 37.93 | 37.89 | 1,032,827 | +0.85(+2.31%) | |
Jan 28, 2022 | 37.55 | 37.96 | 36.11 | 37.03 | 883,436 | -0.47(-1.25%) |
Jan 27, 2022 | 39.51 | 40.03 | 37.30 | 37.50 | 1,293,829 | +0.69(+1.86%) |
Jan 26, 2022 | 36.49 | 37.46 | 36.20 | 36.81 | 1,360,278 | +0.52(+1.42%) |
Jan 25, 2022 | 37.10 | 37.89 | 35.85 | 36.30 | 1,020,140 | -1.13(-3.01%) |
Jan 24, 2022 | 36.44 | 37.47 | 35.84 | 37.43 | 847,765 | +0.66(+1.79%) |
Jan 21, 2022 | 37.55 | 37.66 | 36.48 | 36.77 | 979,044 | -0.96(-2.54%) |
Jan 20, 2022 | 38.51 | 38.93 | 37.56 | 37.73 | 746,620 | -0.59(-1.54%) |
Jan 19, 2022 | 39.53 | 39.64 | 38.30 | 38.32 | 715,828 | -1.19(-3.02%) |
Jan 18, 2022 | 39.50 | 39.84 | 38.98 | 39.51 | 850,227 | -0.08(-0.21%) |
Jan 14, 2022 | 39.59 | 0 | +0.13(+0.33%) | |||
Jan 13, 2022 | 39.27 | 39.65 | 39.07 | 39.46 | 358,820 | +0.40(+1.03%) |
Jan 12, 2022 | 39.05 | 39.27 | 38.54 | 39.06 | 913,092 | +0.07(+0.17%) |
Jan 11, 2022 | 38.37 | 39.00 | 37.97 | 38.99 | 539,821 | +0.80(+2.09%) |
Jan 10, 2022 | 38.55 | 38.59 | 37.55 | 38.19 | 682,108 | -0.59(-1.52%) |
Jan 07, 2022 | 39.48 | 39.87 | 38.78 | 38.79 | 698,534 | -0.48(-1.22%) |
Jan 06, 2022 | 39.46 | 39.57 | 38.90 | 39.27 | 365,282 | +0.08(+0.22%) |
Jan 05, 2022 | 39.88 | 40.21 | 39.15 | 39.18 | 656,745 | -0.53(-1.32%) |
Jan 04, 2022 | 38.92 | 40.18 | 38.66 | 39.71 | 672,821 | +1.13(+2.92%) |
Jan 03, 2022 | 38.88 | 39.35 | 38.54 | 38.58 | 622,705 | -0.12(-0.32%) |
Dec 31, 2021 | 38.80 | 38.98 | 38.58 | 38.70 | 263,102 | -0.08(-0.19%) |
Dec 30, 2021 | 38.95 | 39.48 | 38.73 | 38.78 | 302,769 | -0.45(-1.15%) |
Dec 29, 2021 | 38.65 | 39.36 | 38.65 | 39.23 | 391,086 | +0.47(+1.21%) |
Dec 28, 2021 | 38.82 | 39.11 | 38.67 | 38.76 | 422,476 | -0.01(-0.02%) |
Dec 27, 2021 | 37.91 | 38.80 | 37.85 | 38.77 | 389,596 | +0.99(+2.61%) |
Dec 23, 2021 | 37.32 | 38.11 | 37.26 | 37.78 | 445,648 | +0.59(+1.59%) |
Dec 22, 2021 | 36.60 | 37.21 | 36.60 | 37.19 | 377,467 | +0.42(+1.15%) |
Dec 21, 2021 | 35.54 | 36.85 | 35.43 | 36.77 | 612,121 | +1.52(+4.31%) |
Dec 20, 2021 | 35.52 | 35.67 | 34.79 | 35.25 | 563,382 | -0.80(-2.21%) |
Dec 17, 2021 | 36.41 | 36.63 | 35.75 | 36.05 | 1,676,335 | -0.31(-0.85%) |
Dec 16, 2021 | 36.79 | 37.06 | 36.28 | 36.36 | 624,383 | -0.08(-0.23%) |
Dec 15, 2021 | 36.45 | 36.52 | 35.70 | 36.44 | 732,668 | -0.08(-0.23%) |
Dec 14, 2021 | 36.18 | 37.03 | 35.98 | 36.52 | 678,738 | +0.28(+0.78%) |
Dec 13, 2021 | 36.56 | 36.74 | 36.10 | 36.24 | 599,190 | -0.32(-0.87%) |
Dec 10, 2021 | 36.83 | 37.07 | 36.17 | 36.56 | 692,930 | +0.10(+0.28%) |
Dec 09, 2021 | 36.36 | 36.76 | 35.82 | 36.46 | 442,950 | -0.15(-0.41%) |
Dec 08, 2021 | 36.47 | 37.00 | 36.14 | 36.61 | 510,561 | +0.14(+0.39%) |
Dec 07, 2021 | 36.36 | 36.83 | 36.13 | 36.47 | 863,955 | +0.56(+1.57%) |
Dec 06, 2021 | 36.13 | 36.55 | 35.59 | 35.90 | 1,039,885 | +0.19(+0.53%) |
Dec 03, 2021 | 35.41 | 36.12 | 35.07 | 35.72 | 1,245,474 | +0.50(+1.41%) |
Dec 02, 2021 | 34.01 | 35.53 | 33.90 | 35.22 | 822,313 | +1.32(+3.90%) |