Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.02 | 40.70 | 40.02 | 40.57 | 753,972 | +0.18(+0.45%) |
Feb 25, 2022 | 39.63 | 40.41 | 39.68 | 40.38 | 861,379 | +0.86(+2.17%) |
Feb 24, 2022 | 37.98 | 39.59 | 37.95 | 39.52 | 1,035,685 | +0.66(+1.69%) |
Feb 23, 2022 | 39.78 | 39.89 | 38.78 | 38.87 | 491,373 | -0.60(-1.52%) |
Feb 22, 2022 | 39.87 | 40.10 | 39.24 | 39.47 | 456,717 | -0.56(-1.40%) |
Feb 18, 2022 | 40.03 | 0 | -0.19(-0.48%) | |||
Feb 17, 2022 | 40.71 | 40.71 | 40.07 | 40.22 | 319,737 | -0.77(-1.88%) |
Feb 16, 2022 | 40.77 | 41.12 | 40.62 | 40.99 | 323,371 | +0.11(+0.26%) |
Feb 15, 2022 | 40.34 | 40.91 | 40.26 | 40.89 | 576,458 | +0.90(+2.25%) |
Feb 14, 2022 | 40.14 | 40.43 | 39.73 | 39.99 | 479,072 | -0.10(-0.24%) |
Feb 11, 2022 | 40.26 | 40.72 | 39.78 | 40.08 | 860,792 | -0.12(-0.29%) |
Feb 10, 2022 | 40.13 | 41.11 | 39.96 | 40.20 | 662,028 | -0.53(-1.30%) |
Feb 09, 2022 | 40.59 | 40.76 | 40.42 | 40.73 | 541,156 | +0.46(+1.15%) |
Feb 08, 2022 | 39.56 | 40.34 | 39.56 | 40.27 | 483,041 | +0.72(+1.83%) |
Feb 07, 2022 | 39.46 | 39.86 | 39.40 | 39.54 | 583,630 | +0.01(+0.02%) |
Feb 04, 2022 | 39.38 | 39.82 | 38.90 | 39.53 | 1,120,877 | -0.01(-0.02%) |
Feb 03, 2022 | 39.68 | 39.46 | 39.54 | 765,804 | -0.58(-1.44%) | |
Feb 02, 2022 | 40.42 | 40.45 | 39.75 | 40.12 | 1,745,608 | -0.18(-0.46%) |
Feb 01, 2022 | 40.04 | 40.35 | 39.48 | 40.31 | 600,997 | +0.34(+0.85%) |
Jan 31, 2022 | 38.95 | 40.01 | 39.97 | 776,117 | +0.83(+2.12%) | |
Jan 28, 2022 | 38.60 | 39.16 | 37.96 | 39.14 | 701,083 | +0.60(+1.55%) |
Jan 27, 2022 | 39.61 | 40.01 | 38.35 | 38.54 | 1,309,221 | -0.80(-2.04%) |
Jan 26, 2022 | 40.49 | 40.69 | 39.23 | 39.34 | 874,760 | -0.62(-1.55%) |
Jan 25, 2022 | 39.82 | 40.37 | 39.09 | 39.96 | 726,510 | -0.47(-1.17%) |
Jan 24, 2022 | 38.93 | 40.53 | 38.61 | 40.43 | 2,446,371 | +0.93(+2.35%) |
Jan 21, 2022 | 39.83 | 40.62 | 39.51 | 39.51 | 881,670 | -0.53(-1.33%) |
Jan 20, 2022 | 41.03 | 41.55 | 39.97 | 40.04 | 810,130 | -0.88(-2.15%) |
Jan 19, 2022 | 41.81 | 41.81 | 40.87 | 40.91 | 503,654 | -0.69(-1.65%) |
Jan 18, 2022 | 42.41 | 42.51 | 41.54 | 41.60 | 747,477 | -1.14(-2.67%) |
Jan 14, 2022 | 42.74 | 0 | +0.18(+0.43%) | |||
Jan 13, 2022 | 42.77 | 43.12 | 42.41 | 42.56 | 432,648 | -0.02(-0.05%) |
Jan 12, 2022 | 42.92 | 43.07 | 42.32 | 42.58 | 406,437 | -0.17(-0.41%) |
Jan 11, 2022 | 42.52 | 42.83 | 41.95 | 42.75 | 2,288,268 | +0.27(+0.64%) |
Jan 10, 2022 | 42.45 | 42.48 | 41.83 | 42.48 | 530,431 | -0.14(-0.34%) |
Jan 07, 2022 | 43.05 | 43.31 | 42.60 | 42.62 | 1,018,215 | -0.47(-1.10%) |
Jan 06, 2022 | 42.93 | 43.40 | 42.60 | 43.10 | 626,172 | +0.30(+0.70%) |
Jan 05, 2022 | 43.92 | 44.15 | 42.80 | 42.80 | 516,145 | -1.14(-2.59%) |
Jan 04, 2022 | 43.79 | 44.10 | 43.69 | 43.94 | 775,896 | +0.31(+0.71%) |
Jan 03, 2022 | 43.30 | 44.01 | 43.30 | 43.63 | 587,408 | +0.47(+1.10%) |
Dec 31, 2021 | 43.16 | 43.35 | 42.98 | 43.16 | 1,169,137 | -0.02(-0.04%) |
Dec 30, 2021 | 43.33 | 43.69 | 43.15 | 43.17 | 428,102 | -0.19(-0.45%) |
Dec 29, 2021 | 43.23 | 43.41 | 43.01 | 43.37 | 318,185 | +0.19(+0.45%) |
Dec 28, 2021 | 43.30 | 43.61 | 43.08 | 43.17 | 237,405 | -0.15(-0.36%) |
Dec 27, 2021 | 42.72 | 43.33 | 42.53 | 43.33 | 415,992 | +0.64(+1.49%) |
Dec 23, 2021 | 42.55 | 42.82 | 42.52 | 42.69 | 384,370 | +0.25(+0.59%) |
Dec 22, 2021 | 41.93 | 42.44 | 41.79 | 42.44 | 548,669 | +0.48(+1.15%) |
Dec 21, 2021 | 41.17 | 41.97 | 41.17 | 41.96 | 1,399,334 | +1.18(+2.89%) |
Dec 20, 2021 | 40.79 | 40.89 | 40.12 | 40.78 | 789,588 | -0.57(-1.38%) |
Dec 17, 2021 | 41.07 | 41.72 | 40.80 | 41.35 | 290,195 | +0.10(+0.23%) |
Dec 16, 2021 | 42.17 | 42.28 | 41.08 | 41.25 | 426,532 | -0.70(-1.67%) |
Dec 15, 2021 | 41.46 | 42.07 | 40.91 | 41.95 | 376,307 | +0.54(+1.30%) |
Dec 14, 2021 | 41.39 | 42.05 | 41.34 | 41.42 | 575,036 | -0.25(-0.60%) |
Dec 13, 2021 | 42.23 | 42.28 | 41.51 | 41.67 | 397,217 | -0.71(-1.68%) |
Dec 10, 2021 | 42.66 | 42.66 | 41.99 | 42.38 | 245,450 | +0.03(+0.07%) |
Dec 09, 2021 | 42.76 | 42.87 | 42.33 | 42.35 | 668,407 | -0.70(-1.63%) |
Dec 08, 2021 | 42.96 | 43.24 | 42.77 | 43.05 | 231,272 | +0.21(+0.49%) |
Dec 07, 2021 | 42.82 | 43.29 | 42.68 | 42.84 | 601,733 | +0.58(+1.36%) |
Dec 06, 2021 | 41.65 | 42.55 | 41.44 | 42.26 | 292,132 | +0.99(+2.39%) |
Dec 03, 2021 | 42.05 | 42.05 | 40.96 | 41.27 | 406,268 | -0.51(-1.22%) |
Dec 02, 2021 | 40.86 | 41.94 | 40.77 | 41.78 | 431,926 | +1.13(+2.79%) |