Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.45 | 39.38 | 37.95 | 38.95 | 313,608 | -0.36(-0.91%) |
Feb 25, 2022 | 37.85 | 39.40 | 38.47 | 39.31 | 169,801 | +1.91(+5.10%) |
Feb 24, 2022 | 37.48 | 37.50 | 36.54 | 37.40 | 349,743 | -1.00(-2.60%) |
Feb 23, 2022 | 39.49 | 39.49 | 38.27 | 38.40 | 379,587 | -0.88(-2.24%) |
Feb 22, 2022 | 39.12 | 39.50 | 38.86 | 39.28 | 249,717 | -0.05(-0.13%) |
Feb 18, 2022 | 39.33 | 0 | +0.02(+0.04%) | |||
Feb 17, 2022 | 39.64 | 39.90 | 39.20 | 39.31 | 377,993 | -0.36(-0.92%) |
Feb 16, 2022 | 39.46 | 40.03 | 39.46 | 39.68 | 233,050 | +0.14(+0.35%) |
Feb 15, 2022 | 38.84 | 39.58 | 38.77 | 39.54 | 297,144 | +1.01(+2.63%) |
Feb 14, 2022 | 38.59 | 38.82 | 37.92 | 38.53 | 396,333 | +0.13(+0.34%) |
Feb 11, 2022 | 38.68 | 38.98 | 38.21 | 38.40 | 225,978 | -0.18(-0.46%) |
Feb 10, 2022 | 38.81 | 39.02 | 38.49 | 38.58 | 318,990 | -0.31(-0.79%) |
Feb 09, 2022 | 38.72 | 38.96 | 38.56 | 38.88 | 283,738 | +0.20(+0.52%) |
Feb 08, 2022 | 38.41 | 38.84 | 38.10 | 38.68 | 228,067 | +0.70(+1.86%) |
Feb 07, 2022 | 37.90 | 38.73 | 37.81 | 37.98 | 373,248 | +0.00(+0.00%) |
Feb 04, 2022 | 37.89 | 38.32 | 37.63 | 37.98 | 159,178 | +0.19(+0.49%) |
Feb 03, 2022 | 37.91 | 37.79 | 99,912 | -0.03(-0.09%) | ||
Feb 02, 2022 | 37.39 | 37.87 | 37.36 | 37.82 | 123,831 | +0.46(+1.24%) |
Feb 01, 2022 | 36.91 | 37.39 | 36.70 | 37.36 | 133,840 | +0.16(+0.44%) |
Jan 31, 2022 | 36.50 | 37.24 | 37.20 | 89,009 | +0.47(+1.28%) | |
Jan 28, 2022 | 36.71 | 36.91 | 36.09 | 36.73 | 120,811 | +0.01(+0.02%) |
Jan 27, 2022 | 36.83 | 37.58 | 36.32 | 36.72 | 109,684 | +0.03(+0.09%) |
Jan 26, 2022 | 36.55 | 37.25 | 36.44 | 36.69 | 315,778 | +0.45(+1.25%) |
Jan 25, 2022 | 36.31 | 36.58 | 35.33 | 36.23 | 201,441 | -0.38(-1.04%) |
Jan 24, 2022 | 36.10 | 36.66 | 35.40 | 36.61 | 164,223 | +0.38(+1.05%) |
Jan 21, 2022 | 36.63 | 36.83 | 36.16 | 36.23 | 109,847 | -0.53(-1.43%) |
Jan 20, 2022 | 36.99 | 37.62 | 36.71 | 36.76 | 153,542 | -0.01(-0.02%) |
Jan 19, 2022 | 37.77 | 37.77 | 36.70 | 36.77 | 127,822 | -0.73(-1.94%) |
Jan 18, 2022 | 38.16 | 38.16 | 37.46 | 37.50 | 119,469 | -0.60(-1.57%) |
Jan 14, 2022 | 38.10 | 0 | -0.06(-0.15%) | |||
Jan 13, 2022 | 37.95 | 38.49 | 37.95 | 38.15 | 77,753 | +0.21(+0.56%) |
Jan 12, 2022 | 38.04 | 38.15 | 37.61 | 37.94 | 111,755 | +0.00(+0.00%) |
Jan 11, 2022 | 38.02 | 38.12 | 37.42 | 37.94 | 153,717 | +0.15(+0.39%) |
Jan 10, 2022 | 38.12 | 38.18 | 37.59 | 37.80 | 176,308 | -0.07(-0.19%) |
Jan 07, 2022 | 37.00 | 37.91 | 36.97 | 37.87 | 184,597 | +0.96(+2.61%) |
Jan 06, 2022 | 37.04 | 37.48 | 36.75 | 36.91 | 190,064 | +0.35(+0.95%) |
Jan 05, 2022 | 37.11 | 37.47 | 36.50 | 36.56 | 154,845 | -0.45(-1.23%) |
Jan 04, 2022 | 36.56 | 37.25 | 36.53 | 37.01 | 261,383 | +0.80(+2.22%) |
Jan 03, 2022 | 36.00 | 36.44 | 36.00 | 36.21 | 156,336 | +0.49(+1.38%) |
Dec 31, 2021 | 35.68 | 35.94 | 35.62 | 35.72 | 92,541 | -0.02(-0.07%) |
Dec 30, 2021 | 36.08 | 36.20 | 35.67 | 35.74 | 77,080 | -0.38(-1.05%) |
Dec 29, 2021 | 35.99 | 36.27 | 35.95 | 36.12 | 137,424 | +0.10(+0.27%) |
Dec 28, 2021 | 35.63 | 36.27 | 35.63 | 36.02 | 111,627 | +0.28(+0.77%) |
Dec 27, 2021 | 35.45 | 35.79 | 35.26 | 35.75 | 87,069 | +0.28(+0.78%) |
Dec 23, 2021 | 35.31 | 35.73 | 35.31 | 35.47 | 93,420 | +0.44(+1.25%) |
Dec 22, 2021 | 35.00 | 35.21 | 34.82 | 35.03 | 100,024 | +0.05(+0.14%) |
Dec 21, 2021 | 34.71 | 35.43 | 34.71 | 34.99 | 123,254 | +0.62(+1.82%) |
Dec 20, 2021 | 34.61 | 34.65 | 34.08 | 34.36 | 116,560 | -0.75(-2.12%) |
Dec 17, 2021 | 35.90 | 35.90 | 35.01 | 35.11 | 268,265 | -0.88(-2.43%) |
Dec 16, 2021 | 36.06 | 36.30 | 35.82 | 35.98 | 138,103 | +0.19(+0.54%) |
Dec 15, 2021 | 35.75 | 35.93 | 35.53 | 35.79 | 104,354 | -0.04(-0.11%) |
Dec 14, 2021 | 35.16 | 35.89 | 35.16 | 35.83 | 341,089 | +0.70(+1.98%) |
Dec 13, 2021 | 35.59 | 35.59 | 35.11 | 35.13 | 113,412 | -0.61(-1.70%) |
Dec 10, 2021 | 35.90 | 36.11 | 35.67 | 35.74 | 69,194 | +0.02(+0.05%) |
Dec 09, 2021 | 35.32 | 35.89 | 35.31 | 35.72 | 109,719 | +0.23(+0.64%) |
Dec 08, 2021 | 35.51 | 35.65 | 35.31 | 35.50 | 88,533 | +0.02(+0.05%) |
Dec 07, 2021 | 35.48 | 35.72 | 35.31 | 35.48 | 121,035 | +0.21(+0.60%) |
Dec 06, 2021 | 35.07 | 35.72 | 34.95 | 35.27 | 163,140 | +0.39(+1.11%) |
Dec 03, 2021 | 34.91 | 35.08 | 34.61 | 34.88 | 125,588 | -0.10(-0.28%) |
Dec 02, 2021 | 34.06 | 35.09 | 34.06 | 34.98 | 140,621 | +1.12(+3.30%) |