Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.83 | 42.37 | 40.48 | 42.03 | 76,611 | +0.90(+2.19%) |
Feb 25, 2022 | 41.98 | 41.92 | 40.93 | 41.13 | 53,107 | -0.93(-2.21%) |
Feb 24, 2022 | 38.34 | 42.11 | 37.41 | 42.06 | 97,551 | +2.85(+7.27%) |
Feb 23, 2022 | 39.53 | 39.98 | 38.87 | 39.21 | 84,419 | +0.15(+0.38%) |
Feb 22, 2022 | 38.62 | 39.96 | 38.60 | 39.06 | 73,121 | +0.00(+0.00%) |
Feb 18, 2022 | 39.06 | 0 | -0.71(-1.79%) | |||
Feb 17, 2022 | 40.75 | 40.75 | 39.31 | 39.77 | 56,586 | -1.64(-3.96%) |
Feb 16, 2022 | 40.93 | 41.54 | 39.94 | 41.41 | 51,853 | +0.39(+0.95%) |
Feb 15, 2022 | 40.22 | 41.13 | 40.08 | 41.02 | 62,933 | +1.31(+3.30%) |
Feb 14, 2022 | 39.13 | 40.67 | 38.69 | 39.71 | 82,816 | +0.53(+1.35%) |
Feb 11, 2022 | 40.14 | 41.62 | 38.99 | 39.18 | 109,038 | -0.65(-1.63%) |
Feb 10, 2022 | 39.00 | 40.61 | 38.99 | 39.83 | 114,179 | -0.08(-0.20%) |
Feb 09, 2022 | 38.72 | 40.34 | 38.72 | 39.91 | 126,133 | +1.46(+3.80%) |
Feb 08, 2022 | 37.09 | 38.60 | 36.38 | 38.45 | 71,020 | +1.35(+3.64%) |
Feb 07, 2022 | 37.54 | 38.69 | 36.60 | 37.10 | 83,870 | -0.54(-1.43%) |
Feb 04, 2022 | 36.29 | 37.87 | 35.63 | 37.64 | 98,296 | +1.07(+2.93%) |
Feb 03, 2022 | 36.59 | 36.57 | 79,645 | -0.88(-2.35%) | ||
Feb 02, 2022 | 38.55 | 39.12 | 36.91 | 37.45 | 96,927 | -1.28(-3.30%) |
Feb 01, 2022 | 38.43 | 39.38 | 38.04 | 38.73 | 91,320 | +0.67(+1.76%) |
Jan 31, 2022 | 36.66 | 38.26 | 38.06 | 106,493 | +1.11(+3.00%) | |
Jan 28, 2022 | 35.28 | 36.98 | 34.34 | 36.95 | 144,375 | +1.64(+4.64%) |
Jan 27, 2022 | 36.69 | 37.32 | 35.08 | 35.31 | 102,858 | -1.24(-3.39%) |
Jan 26, 2022 | 38.69 | 39.80 | 36.14 | 36.55 | 174,077 | +0.22(+0.61%) |
Jan 25, 2022 | 36.68 | 37.17 | 35.22 | 36.33 | 131,895 | -0.88(-2.36%) |
Jan 24, 2022 | 35.10 | 37.43 | 33.63 | 37.21 | 163,467 | +1.21(+3.36%) |
Jan 21, 2022 | 36.18 | 37.68 | 35.59 | 36.00 | 84,878 | -0.83(-2.25%) |
Jan 20, 2022 | 37.86 | 39.03 | 36.83 | 36.83 | 67,306 | -0.66(-1.76%) |
Jan 19, 2022 | 39.37 | 39.95 | 37.31 | 37.49 | 101,118 | -1.52(-3.90%) |
Jan 18, 2022 | 40.24 | 40.57 | 38.91 | 39.01 | 74,472 | -1.98(-4.83%) |
Jan 14, 2022 | 40.99 | 0 | -0.86(-2.05%) | |||
Jan 13, 2022 | 42.84 | 43.36 | 41.61 | 41.85 | 88,889 | -0.65(-1.53%) |
Jan 12, 2022 | 42.97 | 43.76 | 42.34 | 42.50 | 83,687 | -0.05(-0.12%) |
Jan 11, 2022 | 41.96 | 42.75 | 40.91 | 42.55 | 83,380 | +0.58(+1.38%) |
Jan 10, 2022 | 42.99 | 43.45 | 41.03 | 41.97 | 113,802 | -1.50(-3.45%) |
Jan 07, 2022 | 43.79 | 44.16 | 43.02 | 43.47 | 94,335 | -0.56(-1.27%) |
Jan 06, 2022 | 43.02 | 44.60 | 42.67 | 44.03 | 92,413 | +1.09(+2.54%) |
Jan 05, 2022 | 44.50 | 45.31 | 42.94 | 42.94 | 119,353 | -1.76(-3.94%) |
Jan 04, 2022 | 44.28 | 44.95 | 43.30 | 44.70 | 80,132 | +0.44(+0.99%) |
Jan 03, 2022 | 44.77 | 45.53 | 42.95 | 44.26 | 95,015 | -0.20(-0.45%) |
Dec 31, 2021 | 44.31 | 45.01 | 43.28 | 44.46 | 126,692 | +0.18(+0.41%) |
Dec 30, 2021 | 43.41 | 44.66 | 43.41 | 44.28 | 79,387 | +0.72(+1.65%) |
Dec 29, 2021 | 44.01 | 44.16 | 42.56 | 43.56 | 69,570 | -0.20(-0.46%) |
Dec 28, 2021 | 44.66 | 44.77 | 43.76 | 43.76 | 55,841 | -0.84(-1.88%) |
Dec 27, 2021 | 44.54 | 45.07 | 44.20 | 44.60 | 75,572 | +0.16(+0.36%) |
Dec 23, 2021 | 44.79 | 44.84 | 44.20 | 44.44 | 35,200 | -0.17(-0.38%) |
Dec 22, 2021 | 44.40 | 45.19 | 44.10 | 44.61 | 51,204 | +0.15(+0.34%) |
Dec 21, 2021 | 44.00 | 44.82 | 43.53 | 44.46 | 68,426 | +1.16(+2.68%) |
Dec 20, 2021 | 41.11 | 43.46 | 40.51 | 43.30 | 128,119 | +1.62(+3.89%) |
Dec 17, 2021 | 41.47 | 44.23 | 40.09 | 41.68 | 630,777 | +0.20(+0.48%) |
Dec 16, 2021 | 44.97 | 44.97 | 40.81 | 41.48 | 123,927 | -3.08(-6.91%) |
Dec 15, 2021 | 43.09 | 44.90 | 41.53 | 44.56 | 98,748 | +1.33(+3.08%) |
Dec 14, 2021 | 43.39 | 44.32 | 42.01 | 43.23 | 67,057 | -0.46(-1.05%) |
Dec 13, 2021 | 45.03 | 45.74 | 43.02 | 43.69 | 67,790 | -1.72(-3.79%) |
Dec 10, 2021 | 46.38 | 47.14 | 45.16 | 45.41 | 58,650 | -0.34(-0.74%) |
Dec 09, 2021 | 47.25 | 48.01 | 45.67 | 45.75 | 80,391 | -2.04(-4.27%) |
Dec 08, 2021 | 47.52 | 48.40 | 45.80 | 47.79 | 39,768 | +0.63(+1.34%) |
Dec 07, 2021 | 45.86 | 48.45 | 44.83 | 47.16 | 93,558 | +1.95(+4.31%) |
Dec 06, 2021 | 42.81 | 45.77 | 41.47 | 45.21 | 119,471 | +3.05(+7.23%) |
Dec 03, 2021 | 44.34 | 44.34 | 41.18 | 42.16 | 59,456 | -1.96(-4.44%) |
Dec 02, 2021 | 42.90 | 44.43 | 42.20 | 44.12 | 110,290 | +1.10(+2.56%) |