Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.08 | 38.28 | 37.96 | 38.21 | 418,549 | -0.06(-0.16%) |
Feb 25, 2022 | 37.53 | 38.27 | 37.65 | 38.27 | 236,221 | +0.83(+2.22%) |
Feb 24, 2022 | 35.94 | 37.49 | 35.83 | 37.44 | 254,589 | +0.57(+1.55%) |
Feb 23, 2022 | 37.80 | 37.88 | 36.86 | 36.87 | 181,954 | -0.70(-1.86%) |
Feb 22, 2022 | 37.80 | 38.05 | 37.23 | 37.57 | 445,173 | -0.39(-1.03%) |
Feb 18, 2022 | 37.96 | 0 | -0.28(-0.73%) | |||
Feb 17, 2022 | 38.82 | 38.82 | 38.19 | 38.24 | 136,224 | -0.83(-2.12%) |
Feb 16, 2022 | 38.82 | 39.18 | 38.66 | 39.07 | 262,138 | +0.05(+0.13%) |
Feb 15, 2022 | 38.78 | 39.04 | 38.78 | 39.02 | 312,589 | +0.61(+1.59%) |
Feb 14, 2022 | 38.49 | 38.61 | 38.08 | 38.41 | 132,869 | -0.13(-0.34%) |
Feb 11, 2022 | 39.30 | 39.45 | 38.41 | 38.54 | 209,438 | -0.75(-1.91%) |
Feb 10, 2022 | 39.51 | 40.03 | 39.14 | 39.29 | 193,125 | -0.71(-1.78%) |
Feb 09, 2022 | 39.77 | 40.03 | 39.77 | 40.00 | 147,970 | +0.55(+1.39%) |
Feb 08, 2022 | 39.11 | 39.52 | 38.96 | 39.45 | 134,652 | +0.35(+0.90%) |
Feb 07, 2022 | 39.35 | 39.44 | 39.02 | 39.10 | 1,096,468 | -0.18(-0.46%) |
Feb 04, 2022 | 39.10 | 39.60 | 38.84 | 39.28 | 148,579 | +0.22(+0.56%) |
Feb 03, 2022 | 39.44 | 38.99 | 39.06 | 255,360 | -0.93(-2.33%) | |
Feb 02, 2022 | 39.90 | 40.07 | 39.63 | 39.99 | 114,920 | +0.37(+0.93%) |
Feb 01, 2022 | 39.46 | 39.68 | 39.12 | 39.62 | 105,248 | +0.26(+0.66%) |
Jan 31, 2022 | 38.58 | 39.38 | 39.36 | 100,461 | +0.77(+2.00%) | |
Jan 28, 2022 | 37.83 | 38.55 | 37.48 | 38.59 | 141,631 | +0.86(+2.28%) |
Jan 27, 2022 | 38.34 | 38.62 | 37.60 | 37.73 | 172,038 | -0.20(-0.53%) |
Jan 26, 2022 | 38.57 | 38.83 | 37.56 | 37.93 | 430,511 | -0.07(-0.18%) |
Jan 25, 2022 | 37.93 | 38.32 | 37.42 | 38.00 | 236,697 | -0.48(-1.25%) |
Jan 24, 2022 | 37.73 | 38.50 | 36.81 | 38.48 | 265,815 | +0.10(+0.26%) |
Jan 21, 2022 | 38.94 | 39.20 | 38.34 | 38.38 | 312,296 | -0.72(-1.84%) |
Jan 20, 2022 | 39.74 | 40.14 | 39.05 | 39.10 | 105,257 | -0.41(-1.04%) |
Jan 19, 2022 | 40.03 | 40.18 | 39.51 | 39.51 | 106,016 | -0.44(-1.10%) |
Jan 18, 2022 | 40.23 | 40.28 | 39.85 | 39.95 | 174,918 | -0.69(-1.70%) |
Jan 14, 2022 | 40.64 | 0 | -0.02(-0.05%) | |||
Jan 13, 2022 | 41.30 | 41.37 | 40.58 | 40.66 | 94,102 | -0.54(-1.31%) |
Jan 12, 2022 | 41.24 | 41.40 | 41.06 | 41.20 | 65,826 | +0.10(+0.24%) |
Jan 11, 2022 | 40.69 | 41.10 | 40.47 | 41.10 | 64,308 | +0.37(+0.91%) |
Jan 10, 2022 | 40.48 | 40.73 | 39.99 | 40.73 | 222,023 | -0.04(-0.10%) |
Jan 07, 2022 | 40.96 | 41.04 | 40.69 | 40.77 | 258,214 | -0.18(-0.44%) |
Jan 06, 2022 | 40.91 | 41.19 | 40.78 | 40.95 | 80,809 | -0.04(-0.10%) |
Jan 05, 2022 | 41.72 | 41.82 | 40.98 | 40.99 | 100,711 | -0.79(-1.89%) |
Jan 04, 2022 | 41.91 | 42.00 | 41.62 | 41.78 | 82,201 | -0.01(-0.02%) |
Jan 03, 2022 | 41.71 | 41.81 | 41.53 | 41.79 | 95,618 | +0.25(+0.60%) |
Dec 31, 2021 | 41.63 | 41.72 | 41.54 | 41.54 | 122,068 | -0.14(-0.34%) |
Dec 30, 2021 | 41.84 | 41.93 | 41.64 | 41.68 | 142,343 | -0.12(-0.29%) |
Dec 29, 2021 | 41.74 | 41.87 | 41.67 | 41.80 | 114,140 | +0.04(+0.10%) |
Dec 28, 2021 | 41.80 | 41.89 | 41.67 | 41.76 | 214,270 | +0.02(+0.05%) |
Dec 27, 2021 | 41.31 | 41.75 | 41.31 | 41.74 | 187,780 | +0.54(+1.31%) |
Dec 23, 2021 | 41.03 | 41.31 | 41.03 | 41.20 | 42,663 | -0.03(-0.07%) |
Dec 22, 2021 | 40.82 | 41.25 | 40.82 | 41.23 | 85,558 | +0.40(+0.98%) |
Dec 21, 2021 | 40.44 | 40.83 | 40.28 | 40.83 | 65,711 | +0.73(+1.82%) |
Dec 20, 2021 | 40.11 | 40.15 | 39.79 | 40.10 | 244,721 | -0.46(-1.13%) |
Dec 17, 2021 | 40.69 | 40.95 | 40.44 | 40.56 | 57,305 | -0.43(-1.05%) |
Dec 16, 2021 | 41.51 | 41.52 | 40.87 | 40.99 | 120,166 | -0.39(-0.94%) |
Dec 15, 2021 | 40.72 | 41.38 | 40.51 | 41.38 | 87,511 | +0.68(+1.67%) |
Dec 14, 2021 | 40.67 | 40.90 | 40.47 | 40.70 | 65,663 | -0.28(-0.68%) |
Dec 13, 2021 | 41.31 | 41.31 | 40.98 | 40.98 | 69,403 | -0.39(-0.94%) |
Dec 10, 2021 | 41.25 | 41.37 | 41.04 | 41.37 | 80,140 | +0.39(+0.95%) |
Dec 09, 2021 | 41.17 | 41.23 | 40.97 | 40.98 | 149,299 | -0.31(-0.75%) |
Dec 08, 2021 | 41.19 | 41.30 | 41.04 | 41.29 | 90,801 | +0.15(+0.36%) |
Dec 07, 2021 | 40.81 | 41.22 | 40.81 | 41.14 | 60,052 | +0.82(+2.03%) |
Dec 06, 2021 | 40.11 | 40.51 | 39.88 | 40.32 | 100,347 | +0.48(+1.20%) |
Dec 03, 2021 | 40.33 | 40.34 | 39.47 | 39.84 | 82,091 | -0.37(-0.92%) |
Dec 02, 2021 | 39.64 | 40.36 | 39.64 | 40.21 | 79,515 | +0.58(+1.46%) |