Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.02 | 40.71 | 40.02 | 40.57 | 753,895 | +0.18(+0.45%) |
Feb 25, 2022 | 39.63 | 40.41 | 39.69 | 40.39 | 861,292 | +0.86(+2.17%) |
Feb 24, 2022 | 37.98 | 39.60 | 37.96 | 39.53 | 1,035,579 | +0.66(+1.69%) |
Feb 23, 2022 | 39.78 | 39.90 | 38.78 | 38.87 | 491,323 | -0.60(-1.52%) |
Feb 22, 2022 | 39.88 | 40.10 | 39.25 | 39.47 | 456,671 | -0.56(-1.40%) |
Feb 18, 2022 | 40.03 | 0 | -0.19(-0.48%) | |||
Feb 17, 2022 | 40.72 | 40.72 | 40.08 | 40.22 | 319,705 | -0.77(-1.88%) |
Feb 16, 2022 | 40.77 | 41.12 | 40.62 | 41.00 | 323,338 | +0.11(+0.26%) |
Feb 15, 2022 | 40.34 | 40.91 | 40.27 | 40.89 | 576,399 | +0.90(+2.25%) |
Feb 14, 2022 | 40.15 | 40.44 | 39.73 | 39.99 | 479,023 | -0.10(-0.24%) |
Feb 11, 2022 | 40.26 | 40.73 | 39.78 | 40.09 | 860,704 | -0.12(-0.29%) |
Feb 10, 2022 | 40.14 | 41.11 | 39.96 | 40.20 | 661,960 | -0.53(-1.30%) |
Feb 09, 2022 | 40.59 | 40.76 | 40.43 | 40.74 | 541,101 | +0.46(+1.15%) |
Feb 08, 2022 | 39.57 | 40.35 | 39.57 | 40.27 | 482,992 | +0.72(+1.83%) |
Feb 07, 2022 | 39.46 | 39.87 | 39.40 | 39.55 | 583,571 | +0.01(+0.02%) |
Feb 04, 2022 | 39.38 | 39.82 | 38.90 | 39.54 | 1,120,763 | -0.01(-0.02%) |
Feb 03, 2022 | 39.68 | 39.46 | 39.55 | 765,726 | -0.58(-1.44%) | |
Feb 02, 2022 | 40.43 | 40.46 | 39.75 | 40.13 | 1,745,430 | -0.18(-0.46%) |
Feb 01, 2022 | 40.04 | 40.36 | 39.48 | 40.31 | 600,936 | +0.34(+0.85%) |
Jan 31, 2022 | 38.96 | 40.01 | 39.97 | 776,038 | +0.83(+2.12%) | |
Jan 28, 2022 | 38.60 | 39.16 | 37.96 | 39.14 | 701,011 | +0.60(+1.55%) |
Jan 27, 2022 | 39.62 | 40.01 | 38.35 | 38.54 | 1,309,088 | -0.80(-2.04%) |
Jan 26, 2022 | 40.49 | 40.70 | 39.24 | 39.34 | 874,671 | -0.62(-1.55%) |
Jan 25, 2022 | 39.83 | 40.37 | 39.09 | 39.96 | 726,436 | -0.47(-1.17%) |
Jan 24, 2022 | 38.93 | 40.53 | 38.62 | 40.44 | 2,446,122 | +0.93(+2.35%) |
Jan 21, 2022 | 39.84 | 40.63 | 39.51 | 39.51 | 881,580 | -0.53(-1.33%) |
Jan 20, 2022 | 41.04 | 41.56 | 39.97 | 40.04 | 810,048 | -0.88(-2.15%) |
Jan 19, 2022 | 41.82 | 41.82 | 40.88 | 40.92 | 503,603 | -0.69(-1.65%) |
Jan 18, 2022 | 42.42 | 42.51 | 41.55 | 41.60 | 747,401 | -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 | 432,604 | -0.02(-0.05%) |
Jan 12, 2022 | 42.93 | 43.07 | 42.33 | 42.58 | 406,395 | -0.17(-0.41%) |
Jan 11, 2022 | 42.52 | 42.83 | 41.95 | 42.75 | 2,288,035 | +0.27(+0.64%) |
Jan 10, 2022 | 42.45 | 42.48 | 41.84 | 42.48 | 530,376 | -0.14(-0.34%) |
Jan 07, 2022 | 43.05 | 43.31 | 42.60 | 42.63 | 1,018,111 | -0.47(-1.10%) |
Jan 06, 2022 | 42.94 | 43.40 | 42.60 | 43.10 | 626,109 | +0.30(+0.70%) |
Jan 05, 2022 | 43.92 | 44.16 | 42.80 | 42.80 | 516,092 | -1.14(-2.59%) |
Jan 04, 2022 | 43.80 | 44.11 | 43.69 | 43.94 | 775,817 | +0.31(+0.71%) |
Jan 03, 2022 | 43.30 | 44.01 | 43.30 | 43.63 | 587,348 | +0.47(+1.10%) |
Dec 31, 2021 | 43.16 | 43.36 | 42.99 | 43.16 | 1,169,018 | -0.02(-0.04%) |
Dec 30, 2021 | 43.33 | 43.70 | 43.15 | 43.18 | 428,058 | -0.19(-0.45%) |
Dec 29, 2021 | 43.24 | 43.42 | 43.02 | 43.37 | 318,153 | +0.19(+0.45%) |
Dec 28, 2021 | 43.30 | 43.61 | 43.09 | 43.18 | 237,381 | -0.15(-0.36%) |
Dec 27, 2021 | 42.73 | 43.33 | 42.53 | 43.33 | 415,949 | +0.64(+1.49%) |
Dec 23, 2021 | 42.55 | 42.82 | 42.52 | 42.70 | 384,331 | +0.25(+0.59%) |
Dec 22, 2021 | 41.93 | 42.45 | 41.80 | 42.45 | 548,613 | +0.48(+1.15%) |
Dec 21, 2021 | 41.17 | 41.97 | 41.17 | 41.96 | 1,399,191 | +1.18(+2.89%) |
Dec 20, 2021 | 40.79 | 40.89 | 40.13 | 40.78 | 789,508 | -0.57(-1.38%) |
Dec 17, 2021 | 41.08 | 41.73 | 40.80 | 41.35 | 290,165 | +0.10(+0.23%) |
Dec 16, 2021 | 42.17 | 42.29 | 41.09 | 41.26 | 426,488 | -0.70(-1.67%) |
Dec 15, 2021 | 41.46 | 42.07 | 40.91 | 41.96 | 376,269 | +0.54(+1.30%) |
Dec 14, 2021 | 41.39 | 42.06 | 41.34 | 41.42 | 574,978 | -0.25(-0.60%) |
Dec 13, 2021 | 42.24 | 42.28 | 41.51 | 41.67 | 397,176 | -0.71(-1.68%) |
Dec 10, 2021 | 42.67 | 42.67 | 41.99 | 42.38 | 245,425 | +0.03(+0.07%) |
Dec 09, 2021 | 42.76 | 42.87 | 42.33 | 42.35 | 668,338 | -0.70(-1.63%) |
Dec 08, 2021 | 42.97 | 43.24 | 42.77 | 43.05 | 231,248 | +0.21(+0.49%) |
Dec 07, 2021 | 42.82 | 43.29 | 42.69 | 42.84 | 601,671 | +0.58(+1.36%) |
Dec 06, 2021 | 41.65 | 42.56 | 41.44 | 42.27 | 292,102 | +0.99(+2.39%) |
Dec 03, 2021 | 42.05 | 42.05 | 40.96 | 41.28 | 406,227 | -0.51(-1.22%) |
Dec 02, 2021 | 40.86 | 41.95 | 40.78 | 41.79 | 431,882 | +1.13(+2.79%) |