Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.10 | 40.74 | 39.86 | 40.62 | 662,344 | +0.20(+0.50%) |
Feb 25, 2022 | 39.67 | 40.65 | 39.31 | 40.42 | 650,209 | +0.92(+2.33%) |
Feb 24, 2022 | 38.15 | 39.62 | 38.15 | 39.50 | 551,042 | +0.92(+2.38%) |
Feb 23, 2022 | 38.49 | 39.50 | 38.49 | 38.58 | 641,443 | -0.10(-0.26%) |
Feb 22, 2022 | 38.95 | 39.12 | 38.46 | 38.68 | 507,123 | -0.13(-0.33%) |
Feb 18, 2022 | 38.81 | 0 | -0.14(-0.35%) | |||
Feb 17, 2022 | 38.43 | 38.96 | 38.03 | 38.95 | 283,476 | +0.40(+1.04%) |
Feb 16, 2022 | 38.72 | 39.04 | 38.39 | 38.55 | 567,126 | -0.26(-0.67%) |
Feb 15, 2022 | 38.90 | 39.38 | 38.63 | 38.81 | 277,351 | +0.13(+0.33%) |
Feb 14, 2022 | 39.00 | 39.18 | 38.47 | 38.68 | 460,363 | -0.20(-0.51%) |
Feb 11, 2022 | 38.86 | 39.30 | 38.58 | 38.88 | 451,462 | +0.07(+0.19%) |
Feb 10, 2022 | 39.25 | 39.85 | 38.53 | 38.81 | 454,065 | -1.08(-2.71%) |
Feb 09, 2022 | 40.03 | 40.03 | 39.51 | 39.89 | 321,523 | -0.01(-0.02%) |
Feb 08, 2022 | 40.18 | 40.36 | 39.75 | 39.90 | 328,301 | -0.03(-0.07%) |
Feb 07, 2022 | 39.59 | 40.17 | 39.29 | 39.93 | 292,795 | +0.13(+0.32%) |
Feb 04, 2022 | 39.63 | 40.06 | 39.10 | 39.80 | 283,352 | -0.07(-0.18%) |
Feb 03, 2022 | 39.65 | 39.96 | 39.87 | 374,726 | +0.17(+0.43%) | |
Feb 02, 2022 | 39.78 | 39.91 | 39.39 | 39.70 | 521,033 | -0.24(-0.61%) |
Feb 01, 2022 | 39.85 | 40.22 | 39.64 | 39.94 | 520,719 | -0.11(-0.27%) |
Jan 31, 2022 | 39.87 | 40.07 | 40.05 | 640,261 | -0.10(-0.25%) | |
Jan 28, 2022 | 39.58 | 40.17 | 39.22 | 40.15 | 315,674 | +0.53(+1.34%) |
Jan 27, 2022 | 39.76 | 40.30 | 39.27 | 39.62 | 389,917 | -0.14(-0.34%) |
Jan 26, 2022 | 39.95 | 40.60 | 39.52 | 39.76 | 689,100 | -0.18(-0.45%) |
Jan 25, 2022 | 39.31 | 40.49 | 38.79 | 39.94 | 547,471 | +0.23(+0.59%) |
Jan 24, 2022 | 39.42 | 39.96 | 39.06 | 39.70 | 602,612 | +0.28(+0.71%) |
Jan 21, 2022 | 39.97 | 40.66 | 39.20 | 39.42 | 498,033 | -0.28(-0.70%) |
Jan 20, 2022 | 39.27 | 39.92 | 39.14 | 39.70 | 465,718 | +0.45(+1.15%) |
Jan 19, 2022 | 39.46 | 39.85 | 39.15 | 39.25 | 404,199 | -0.31(-0.77%) |
Jan 18, 2022 | 39.17 | 39.98 | 38.84 | 39.56 | 457,515 | +0.23(+0.60%) |
Jan 14, 2022 | 39.32 | 0 | +0.41(+1.04%) | |||
Jan 13, 2022 | 38.67 | 39.12 | 38.34 | 38.92 | 283,365 | +0.47(+1.22%) |
Jan 12, 2022 | 38.12 | 38.71 | 38.06 | 38.45 | 527,424 | +0.17(+0.45%) |
Jan 11, 2022 | 38.69 | 38.81 | 38.06 | 38.28 | 291,568 | -0.41(-1.07%) |
Jan 10, 2022 | 38.81 | 39.06 | 38.51 | 38.69 | 292,860 | -0.03(-0.07%) |
Jan 07, 2022 | 38.33 | 38.94 | 38.29 | 38.72 | 193,631 | +0.30(+0.77%) |
Jan 06, 2022 | 38.48 | 38.70 | 38.24 | 38.42 | 203,509 | +0.03(+0.07%) |
Jan 05, 2022 | 38.55 | 38.89 | 38.24 | 38.40 | 219,493 | -0.12(-0.30%) |
Jan 04, 2022 | 38.19 | 38.96 | 38.10 | 38.51 | 301,554 | +0.42(+1.11%) |
Jan 03, 2022 | 38.33 | 38.67 | 37.75 | 38.09 | 283,193 | -0.19(-0.49%) |
Dec 31, 2021 | 38.13 | 38.49 | 37.83 | 38.28 | 321,543 | +0.12(+0.31%) |
Dec 30, 2021 | 37.68 | 38.42 | 37.68 | 38.16 | 253,849 | +0.44(+1.17%) |
Dec 29, 2021 | 37.27 | 37.91 | 37.25 | 37.72 | 269,707 | +0.50(+1.36%) |
Dec 28, 2021 | 37.21 | 37.49 | 37.01 | 37.21 | 206,139 | -0.01(-0.02%) |
Dec 27, 2021 | 37.19 | 37.40 | 36.89 | 37.22 | 205,870 | +0.02(+0.05%) |
Dec 23, 2021 | 37.29 | 37.47 | 37.03 | 37.21 | 256,174 | +0.06(+0.17%) |
Dec 22, 2021 | 36.37 | 37.15 | 36.22 | 37.14 | 374,906 | +0.76(+2.08%) |
Dec 21, 2021 | 36.95 | 37.27 | 36.19 | 36.39 | 346,552 | -0.32(-0.86%) |
Dec 20, 2021 | 36.75 | 36.82 | 36.13 | 36.70 | 300,558 | -0.28(-0.75%) |
Dec 17, 2021 | 37.75 | 38.05 | 36.71 | 36.98 | 1,161,319 | -1.05(-2.77%) |
Dec 16, 2021 | 37.52 | 38.48 | 37.52 | 38.03 | 346,632 | +0.51(+1.37%) |
Dec 15, 2021 | 37.09 | 38.15 | 36.98 | 37.52 | 521,276 | +0.56(+1.51%) |
Dec 14, 2021 | 37.34 | 37.77 | 36.88 | 36.96 | 500,784 | -0.36(-0.97%) |
Dec 13, 2021 | 36.77 | 37.53 | 36.77 | 37.32 | 568,191 | +0.53(+1.44%) |
Dec 10, 2021 | 36.58 | 36.81 | 36.41 | 36.79 | 302,725 | +0.49(+1.34%) |
Dec 09, 2021 | 36.21 | 36.49 | 35.93 | 36.30 | 216,576 | -0.14(-0.40%) |
Dec 08, 2021 | 36.14 | 36.58 | 35.96 | 36.45 | 240,717 | +0.32(+0.90%) |
Dec 07, 2021 | 36.19 | 36.49 | 35.94 | 36.12 | 343,124 | -0.20(-0.55%) |
Dec 06, 2021 | 35.69 | 36.66 | 35.39 | 36.32 | 524,032 | +0.94(+2.65%) |
Dec 03, 2021 | 35.39 | 35.59 | 34.98 | 35.39 | 449,583 | +0.17(+0.49%) |
Dec 02, 2021 | 35.30 | 35.55 | 35.03 | 35.21 | 367,773 | +0.17(+0.49%) |