Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.62 | 39.62 | 38.96 | 39.53 | 3,575 | -0.41(-1.03%) |
Feb 25, 2022 | 39.32 | 39.94 | 38.97 | 39.94 | 11,183 | +0.87(+2.23%) |
Feb 24, 2022 | 39.19 | 39.19 | 38.36 | 39.07 | 12,359 | -0.12(-0.30%) |
Feb 23, 2022 | 39.89 | 39.99 | 39.13 | 39.19 | 6,689 | -0.68(-1.72%) |
Feb 22, 2022 | 39.33 | 40.20 | 39.26 | 39.88 | 8,095 | -0.31(-0.78%) |
Feb 18, 2022 | 40.19 | 0 | +0.13(+0.32%) | |||
Feb 17, 2022 | 40.33 | 41.58 | 40.06 | 40.06 | 22,759 | -0.31(-0.78%) |
Feb 16, 2022 | 40.31 | 40.84 | 39.91 | 40.37 | 4,741 | +0.56(+1.40%) |
Feb 15, 2022 | 39.92 | 40.59 | 39.81 | 39.82 | 13,807 | -0.10(-0.25%) |
Feb 14, 2022 | 41.42 | 41.42 | 39.77 | 39.91 | 4,846 | +0.07(+0.17%) |
Feb 11, 2022 | 40.21 | 40.69 | 39.34 | 39.85 | 7,536 | -0.36(-0.90%) |
Feb 10, 2022 | 40.82 | 41.07 | 40.21 | 40.21 | 7,886 | -0.58(-1.42%) |
Feb 09, 2022 | 40.85 | 41.03 | 40.30 | 40.79 | 13,784 | +0.13(+0.31%) |
Feb 08, 2022 | 40.47 | 40.82 | 40.13 | 40.66 | 9,674 | -0.06(-0.14%) |
Feb 07, 2022 | 40.25 | 41.09 | 40.25 | 40.72 | 13,369 | +0.71(+1.79%) |
Feb 04, 2022 | 39.52 | 40.11 | 39.49 | 40.00 | 8,086 | -0.35(-0.87%) |
Feb 03, 2022 | 40.49 | 40.56 | 40.24 | 40.36 | 5,600 | +0.15(+0.36%) |
Feb 02, 2022 | 39.91 | 40.29 | 39.86 | 40.21 | 6,159 | -0.05(-0.12%) |
Feb 01, 2022 | 41.08 | 41.28 | 40.26 | 40.26 | 4,994 | -0.61(-1.48%) |
Jan 31, 2022 | 39.95 | 40.86 | 40.86 | 5,487 | +0.62(+1.53%) | |
Jan 28, 2022 | 40.75 | 40.75 | 39.66 | 40.25 | 3,225 | +0.17(+0.41%) |
Jan 27, 2022 | 40.57 | 40.60 | 39.59 | 40.08 | 4,247 | -0.63(-1.54%) |
Jan 26, 2022 | 41.08 | 41.08 | 40.11 | 40.71 | 14,202 | +0.00(+0.01%) |
Jan 25, 2022 | 40.38 | 40.71 | 40.06 | 40.70 | 12,729 | -0.04(-0.09%) |
Jan 24, 2022 | 40.99 | 40.99 | 39.68 | 40.74 | 9,245 | -0.55(-1.34%) |
Jan 21, 2022 | 41.73 | 42.00 | 41.26 | 41.29 | 4,210 | -0.41(-0.99%) |
Jan 20, 2022 | 42.31 | 42.47 | 41.71 | 41.71 | 11,731 | -0.30(-0.72%) |
Jan 19, 2022 | 42.70 | 42.70 | 41.63 | 42.01 | 7,030 | -0.30(-0.72%) |
Jan 18, 2022 | 42.32 | 42.32 | 41.36 | 42.31 | 7,166 | +0.09(+0.21%) |
Jan 14, 2022 | 42.22 | 0 | +0.23(+0.56%) | |||
Jan 13, 2022 | 41.62 | 42.09 | 41.13 | 41.99 | 4,967 | +0.23(+0.56%) |
Jan 12, 2022 | 41.35 | 41.81 | 41.05 | 41.75 | 3,531 | +0.70(+1.70%) |
Jan 11, 2022 | 41.30 | 41.39 | 40.62 | 41.05 | 5,952 | -0.18(-0.44%) |
Jan 10, 2022 | 41.09 | 41.40 | 40.50 | 41.24 | 11,279 | +0.50(+1.22%) |
Jan 07, 2022 | 41.19 | 41.45 | 40.60 | 40.74 | 7,415 | +0.14(+0.34%) |
Jan 06, 2022 | 40.83 | 40.84 | 40.60 | 40.60 | 6,483 | -0.24(-0.60%) |
Jan 05, 2022 | 41.40 | 41.59 | 40.53 | 40.84 | 4,045 | -0.37(-0.90%) |
Jan 04, 2022 | 41.17 | 41.32 | 40.85 | 41.22 | 6,554 | +0.39(+0.96%) |
Jan 03, 2022 | 40.64 | 41.12 | 40.20 | 40.82 | 5,679 | -0.79(-1.90%) |
Dec 31, 2021 | 40.40 | 41.65 | 40.40 | 41.62 | 11,550 | +1.18(+2.93%) |
Dec 30, 2021 | 40.05 | 40.97 | 39.87 | 40.43 | 6,846 | +0.38(+0.95%) |
Dec 29, 2021 | 39.90 | 40.22 | 39.75 | 40.05 | 6,711 | -0.05(-0.13%) |
Dec 28, 2021 | 40.60 | 41.18 | 39.83 | 40.11 | 8,659 | -0.96(-2.35%) |
Dec 27, 2021 | 41.53 | 41.53 | 40.81 | 41.07 | 5,829 | -0.10(-0.24%) |
Dec 23, 2021 | 40.40 | 41.32 | 40.38 | 41.17 | 9,704 | +0.53(+1.30%) |
Dec 22, 2021 | 39.56 | 40.64 | 39.55 | 40.64 | 16,246 | +1.21(+3.08%) |
Dec 21, 2021 | 38.89 | 39.59 | 38.77 | 39.43 | 15,931 | +0.60(+1.54%) |
Dec 20, 2021 | 38.68 | 38.93 | 38.10 | 38.83 | 15,323 | +0.00(+0.00%) |
Dec 17, 2021 | 39.09 | 39.09 | 37.52 | 38.83 | 20,171 | -0.49(-1.25%) |
Dec 16, 2021 | 39.08 | 39.69 | 39.07 | 39.32 | 9,314 | +0.20(+0.52%) |
Dec 15, 2021 | 39.43 | 39.43 | 38.55 | 39.12 | 11,688 | -0.30(-0.75%) |
Dec 14, 2021 | 39.73 | 39.94 | 39.23 | 39.42 | 8,130 | -0.51(-1.29%) |
Dec 13, 2021 | 40.23 | 40.44 | 39.74 | 39.93 | 7,494 | -0.53(-1.32%) |
Dec 10, 2021 | 39.80 | 40.48 | 39.44 | 40.46 | 7,233 | +0.94(+2.37%) |
Dec 09, 2021 | 39.72 | 39.73 | 38.66 | 39.52 | 15,949 | -0.19(-0.47%) |
Dec 08, 2021 | 40.36 | 40.36 | 39.67 | 39.71 | 11,803 | -0.49(-1.22%) |
Dec 07, 2021 | 39.90 | 40.50 | 39.47 | 40.20 | 14,299 | +0.96(+2.44%) |
Dec 06, 2021 | 39.69 | 39.69 | 38.92 | 39.24 | 9,004 | -0.13(-0.32%) |
Dec 03, 2021 | 39.95 | 39.95 | 38.98 | 39.37 | 5,916 | -0.36(-0.90%) |
Dec 02, 2021 | 38.94 | 39.72 | 38.29 | 39.72 | 5,180 | +1.12(+2.90%) |