Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.57 | 40.21 | 39.34 | 40.10 | 671,061 | +0.20(+0.50%) |
Feb 25, 2022 | 39.15 | 40.12 | 38.80 | 39.90 | 658,766 | +0.91(+2.33%) |
Feb 24, 2022 | 37.65 | 39.11 | 37.65 | 38.99 | 558,295 | +0.91(+2.38%) |
Feb 23, 2022 | 37.99 | 38.99 | 37.99 | 38.08 | 649,885 | -0.10(-0.26%) |
Feb 22, 2022 | 38.44 | 38.61 | 37.96 | 38.18 | 513,798 | -0.13(-0.33%) |
Feb 18, 2022 | 38.31 | 0 | -0.13(-0.35%) | |||
Feb 17, 2022 | 37.93 | 38.45 | 37.54 | 38.44 | 287,207 | +0.40(+1.04%) |
Feb 16, 2022 | 38.22 | 38.54 | 37.89 | 38.05 | 574,590 | -0.26(-0.67%) |
Feb 15, 2022 | 38.39 | 38.87 | 38.13 | 38.31 | 281,001 | +0.12(+0.33%) |
Feb 14, 2022 | 38.49 | 38.67 | 37.97 | 38.18 | 466,423 | -0.20(-0.51%) |
Feb 11, 2022 | 38.36 | 38.79 | 38.07 | 38.38 | 457,404 | +0.07(+0.19%) |
Feb 10, 2022 | 38.74 | 39.34 | 38.03 | 38.31 | 460,041 | -1.07(-2.71%) |
Feb 09, 2022 | 39.51 | 39.51 | 39.00 | 39.37 | 325,755 | -0.01(-0.02%) |
Feb 08, 2022 | 39.66 | 39.83 | 39.23 | 39.38 | 332,622 | -0.03(-0.07%) |
Feb 07, 2022 | 39.08 | 39.65 | 38.78 | 39.41 | 296,649 | +0.12(+0.32%) |
Feb 04, 2022 | 39.11 | 39.54 | 38.59 | 39.28 | 287,081 | -0.07(-0.18%) |
Feb 03, 2022 | 39.13 | 39.44 | 39.35 | 379,658 | +0.17(+0.43%) | |
Feb 02, 2022 | 39.27 | 39.39 | 38.88 | 39.19 | 527,890 | -0.24(-0.61%) |
Feb 01, 2022 | 39.33 | 39.70 | 39.12 | 39.43 | 527,572 | -0.11(-0.27%) |
Jan 31, 2022 | 39.35 | 39.55 | 39.53 | 648,688 | -0.10(-0.25%) | |
Jan 28, 2022 | 39.07 | 39.65 | 38.71 | 39.63 | 319,829 | +0.52(+1.34%) |
Jan 27, 2022 | 39.24 | 39.78 | 38.76 | 39.11 | 395,049 | -0.13(-0.34%) |
Jan 26, 2022 | 39.43 | 40.07 | 39.01 | 39.24 | 698,169 | -0.18(-0.45%) |
Jan 25, 2022 | 38.80 | 39.97 | 38.28 | 39.42 | 554,676 | +0.23(+0.59%) |
Jan 24, 2022 | 38.91 | 39.44 | 38.55 | 39.19 | 610,543 | +0.28(+0.71%) |
Jan 21, 2022 | 39.45 | 40.13 | 38.69 | 38.91 | 504,588 | -0.28(-0.70%) |
Jan 20, 2022 | 38.76 | 39.40 | 38.63 | 39.19 | 471,848 | +0.44(+1.15%) |
Jan 19, 2022 | 38.95 | 39.33 | 38.64 | 38.74 | 409,519 | -0.30(-0.77%) |
Jan 18, 2022 | 38.66 | 39.46 | 38.33 | 39.04 | 463,537 | +0.23(+0.60%) |
Jan 14, 2022 | 38.81 | 0 | +0.40(+1.04%) | |||
Jan 13, 2022 | 38.17 | 38.62 | 37.84 | 38.41 | 287,095 | +0.46(+1.22%) |
Jan 12, 2022 | 37.62 | 38.21 | 37.57 | 37.95 | 534,366 | +0.17(+0.45%) |
Jan 11, 2022 | 38.19 | 38.31 | 37.57 | 37.78 | 295,406 | -0.41(-1.07%) |
Jan 10, 2022 | 38.31 | 38.55 | 38.01 | 38.19 | 296,715 | -0.03(-0.07%) |
Jan 07, 2022 | 37.83 | 38.43 | 37.79 | 38.22 | 196,179 | +0.29(+0.77%) |
Jan 06, 2022 | 37.98 | 38.20 | 37.75 | 37.92 | 206,187 | +0.03(+0.07%) |
Jan 05, 2022 | 38.05 | 38.39 | 37.75 | 37.90 | 222,382 | -0.12(-0.30%) |
Jan 04, 2022 | 37.69 | 38.45 | 37.60 | 38.01 | 305,523 | +0.42(+1.11%) |
Jan 03, 2022 | 37.83 | 38.17 | 37.26 | 37.59 | 286,920 | -0.19(-0.49%) |
Dec 31, 2021 | 37.64 | 37.99 | 37.33 | 37.78 | 325,775 | +0.12(+0.31%) |
Dec 30, 2021 | 37.19 | 37.92 | 37.19 | 37.66 | 257,190 | +0.44(+1.17%) |
Dec 29, 2021 | 36.78 | 37.42 | 36.77 | 37.23 | 273,257 | +0.50(+1.36%) |
Dec 28, 2021 | 36.72 | 37.01 | 36.53 | 36.73 | 208,852 | -0.01(-0.02%) |
Dec 27, 2021 | 36.70 | 36.92 | 36.41 | 36.74 | 208,579 | +0.02(+0.05%) |
Dec 23, 2021 | 36.80 | 36.98 | 36.54 | 36.72 | 259,545 | +0.06(+0.17%) |
Dec 22, 2021 | 35.90 | 36.67 | 35.75 | 36.66 | 379,840 | +0.75(+2.08%) |
Dec 21, 2021 | 36.47 | 36.78 | 35.72 | 35.91 | 351,113 | -0.31(-0.86%) |
Dec 20, 2021 | 36.27 | 36.34 | 35.66 | 36.22 | 304,513 | -0.28(-0.76%) |
Dec 17, 2021 | 37.26 | 37.56 | 36.23 | 36.50 | 1,176,603 | -1.04(-2.77%) |
Dec 16, 2021 | 37.03 | 37.98 | 37.03 | 37.54 | 351,194 | +0.51(+1.37%) |
Dec 15, 2021 | 36.61 | 37.65 | 36.50 | 37.03 | 528,137 | +0.55(+1.51%) |
Dec 14, 2021 | 36.86 | 37.28 | 36.40 | 36.48 | 507,376 | -0.36(-0.97%) |
Dec 13, 2021 | 36.30 | 37.05 | 36.30 | 36.84 | 575,669 | +0.52(+1.44%) |
Dec 10, 2021 | 36.10 | 36.33 | 35.93 | 36.31 | 306,710 | +0.48(+1.34%) |
Dec 09, 2021 | 35.74 | 36.01 | 35.46 | 35.83 | 219,427 | -0.14(-0.40%) |
Dec 08, 2021 | 35.67 | 36.10 | 35.50 | 35.98 | 243,886 | +0.32(+0.90%) |
Dec 07, 2021 | 35.72 | 36.02 | 35.47 | 35.66 | 347,640 | -0.20(-0.55%) |
Dec 06, 2021 | 35.23 | 36.18 | 34.93 | 35.85 | 530,929 | +0.92(+2.65%) |
Dec 03, 2021 | 34.93 | 35.13 | 34.53 | 34.93 | 455,500 | +0.17(+0.49%) |
Dec 02, 2021 | 34.85 | 35.09 | 34.58 | 34.76 | 372,613 | +0.17(+0.49%) |