Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.98 | 42.52 | 39.98 | 41.45 | 522,233 | +0.59(+1.44%) |
Feb 25, 2022 | 41.04 | 41.95 | 40.56 | 40.86 | 339,151 | -0.20(-0.49%) |
Feb 24, 2022 | 38.42 | 41.15 | 38.24 | 41.06 | 402,260 | +1.03(+2.57%) |
Feb 23, 2022 | 38.43 | 40.60 | 38.32 | 40.03 | 677,435 | +2.46(+6.55%) |
Feb 22, 2022 | 37.40 | 39.60 | 37.32 | 37.57 | 408,266 | -0.93(-2.42%) |
Feb 18, 2022 | 38.50 | 0 | +1.09(+2.91%) | |||
Feb 17, 2022 | 36.66 | 38.92 | 36.59 | 37.41 | 496,216 | -0.54(-1.42%) |
Feb 16, 2022 | 39.62 | 40.71 | 34.68 | 37.95 | 1,520,872 | -6.71(-15.02%) |
Feb 15, 2022 | 43.12 | 44.66 | 42.55 | 44.66 | 346,638 | +2.33(+5.50%) |
Feb 14, 2022 | 43.30 | 44.18 | 42.25 | 42.33 | 285,925 | -1.03(-2.38%) |
Feb 11, 2022 | 42.98 | 44.42 | 42.67 | 43.36 | 271,153 | +0.38(+0.88%) |
Feb 10, 2022 | 42.16 | 43.96 | 41.69 | 42.98 | 276,971 | +0.21(+0.49%) |
Feb 09, 2022 | 41.65 | 42.84 | 41.63 | 42.77 | 185,374 | +1.27(+3.06%) |
Feb 08, 2022 | 40.02 | 42.04 | 40.02 | 41.50 | 346,471 | +1.81(+4.56%) |
Feb 07, 2022 | 40.12 | 40.44 | 38.75 | 39.69 | 292,147 | -0.43(-1.07%) |
Feb 04, 2022 | 40.07 | 40.91 | 38.77 | 40.12 | 348,008 | -0.39(-0.96%) |
Feb 03, 2022 | 40.53 | 40.51 | 268,810 | -0.69(-1.67%) | ||
Feb 02, 2022 | 41.82 | 42.45 | 40.86 | 41.20 | 268,239 | -0.82(-1.95%) |
Feb 01, 2022 | 42.50 | 43.81 | 41.76 | 42.02 | 495,557 | -0.61(-1.43%) |
Jan 31, 2022 | 39.94 | 42.63 | 848,191 | +2.47(+6.15%) | ||
Jan 28, 2022 | 38.66 | 40.21 | 38.06 | 40.16 | 428,478 | +1.60(+4.15%) |
Jan 27, 2022 | 38.67 | 39.41 | 38.14 | 38.56 | 396,832 | +0.29(+0.76%) |
Jan 26, 2022 | 39.40 | 39.96 | 38.10 | 38.27 | 486,179 | -0.46(-1.19%) |
Jan 25, 2022 | 36.34 | 39.09 | 36.34 | 38.73 | 461,608 | +1.46(+3.92%) |
Jan 24, 2022 | 35.15 | 37.32 | 34.16 | 37.27 | 483,943 | +1.30(+3.61%) |
Jan 21, 2022 | 38.12 | 38.23 | 35.62 | 35.97 | 482,488 | -2.97(-7.63%) |
Jan 20, 2022 | 40.34 | 40.50 | 38.79 | 38.94 | 374,146 | -1.06(-2.65%) |
Jan 19, 2022 | 40.71 | 40.77 | 39.22 | 40.00 | 381,445 | -0.56(-1.38%) |
Jan 18, 2022 | 42.10 | 43.07 | 40.28 | 40.56 | 422,463 | -1.64(-3.89%) |
Jan 14, 2022 | 42.20 | 0 | +0.24(+0.57%) | |||
Jan 13, 2022 | 41.51 | 42.92 | 41.21 | 41.96 | 349,989 | +0.74(+1.80%) |
Jan 12, 2022 | 41.74 | 41.90 | 40.64 | 41.22 | 403,889 | -0.49(-1.17%) |
Jan 11, 2022 | 41.00 | 42.49 | 40.91 | 41.71 | 425,715 | +0.32(+0.77%) |
Jan 10, 2022 | 40.66 | 41.73 | 39.80 | 41.39 | 520,086 | +0.77(+1.90%) |
Jan 07, 2022 | 37.88 | 40.88 | 37.84 | 40.62 | 609,947 | +2.71(+7.15%) |
Jan 06, 2022 | 38.12 | 39.36 | 37.68 | 37.91 | 361,489 | -0.48(-1.25%) |
Jan 05, 2022 | 39.55 | 40.94 | 38.13 | 38.39 | 599,002 | -0.80(-2.04%) |
Jan 04, 2022 | 37.45 | 39.80 | 37.45 | 39.19 | 787,109 | +2.02(+5.43%) |
Jan 03, 2022 | 34.67 | 38.02 | 34.67 | 37.17 | 457,943 | +2.73(+7.93%) |
Dec 31, 2021 | 35.70 | 36.21 | 34.37 | 34.44 | 178,108 | -1.24(-3.48%) |
Dec 30, 2021 | 34.45 | 36.36 | 34.45 | 35.68 | 233,346 | +1.23(+3.57%) |
Dec 29, 2021 | 34.91 | 35.20 | 34.02 | 34.45 | 181,340 | -0.60(-1.71%) |
Dec 28, 2021 | 35.40 | 36.25 | 34.82 | 35.05 | 163,451 | -0.14(-0.40%) |
Dec 27, 2021 | 35.94 | 35.98 | 34.90 | 35.19 | 234,942 | -0.73(-2.03%) |
Dec 23, 2021 | 35.10 | 36.08 | 34.56 | 35.92 | 257,702 | +1.15(+3.31%) |
Dec 22, 2021 | 34.91 | 35.44 | 34.47 | 34.77 | 269,290 | -0.30(-0.86%) |
Dec 21, 2021 | 33.69 | 35.44 | 33.69 | 35.07 | 344,056 | +1.57(+4.69%) |
Dec 20, 2021 | 34.29 | 34.57 | 32.96 | 33.50 | 448,674 | -1.81(-5.13%) |
Dec 17, 2021 | 34.16 | 36.38 | 33.37 | 35.31 | 1,803,177 | +0.93(+2.71%) |
Dec 16, 2021 | 34.85 | 36.00 | 33.89 | 34.38 | 563,900 | +0.05(+0.14%) |
Dec 15, 2021 | 35.22 | 35.22 | 33.50 | 34.33 | 713,676 | -1.06(-3.00%) |
Dec 14, 2021 | 36.45 | 37.06 | 35.30 | 35.39 | 525,949 | -1.70(-4.58%) |
Dec 13, 2021 | 38.59 | 38.78 | 36.97 | 37.09 | 345,928 | -1.98(-5.07%) |
Dec 10, 2021 | 39.13 | 39.31 | 38.47 | 39.07 | 221,082 | +0.23(+0.59%) |
Dec 09, 2021 | 39.38 | 39.82 | 38.60 | 38.84 | 310,980 | -1.15(-2.88%) |
Dec 08, 2021 | 41.00 | 42.09 | 39.88 | 39.99 | 355,301 | -0.77(-1.89%) |
Dec 07, 2021 | 40.47 | 42.03 | 40.00 | 40.76 | 797,428 | +1.01(+2.54%) |
Dec 06, 2021 | 38.57 | 40.47 | 38.55 | 39.75 | 597,980 | +1.20(+3.11%) |
Dec 03, 2021 | 37.17 | 38.81 | 36.67 | 38.55 | 435,664 | +1.51(+4.08%) |
Dec 02, 2021 | 35.84 | 37.31 | 35.34 | 37.04 | 539,269 | +1.60(+4.51%) |