Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.96 | 43.43 | 42.35 | 42.82 | 44,704 | +0.49(+1.15%) |
Feb 25, 2022 | 41.67 | 42.33 | 41.53 | 42.33 | 17,839 | +0.11(+0.26%) |
Feb 24, 2022 | 44.73 | 44.73 | 42.01 | 42.22 | 23,623 | -0.60(-1.41%) |
Feb 23, 2022 | 42.56 | 43.00 | 42.52 | 42.83 | 3,035 | +0.56(+1.32%) |
Feb 22, 2022 | 42.50 | 42.88 | 42.17 | 42.27 | 11,398 | +0.10(+0.23%) |
Feb 18, 2022 | 42.17 | 0 | -0.05(-0.11%) | |||
Feb 17, 2022 | 41.50 | 42.49 | 41.36 | 42.22 | 14,906 | +0.94(+2.28%) |
Feb 16, 2022 | 40.47 | 41.42 | 40.47 | 41.28 | 4,421 | +0.85(+2.11%) |
Feb 15, 2022 | 40.24 | 40.63 | 39.99 | 40.43 | 32,330 | -0.84(-2.04%) |
Feb 14, 2022 | 40.73 | 41.49 | 40.62 | 41.27 | 38,249 | +0.60(+1.47%) |
Feb 11, 2022 | 39.16 | 40.81 | 39.16 | 40.67 | 48,413 | +1.49(+3.81%) |
Feb 10, 2022 | 39.24 | 39.87 | 39.16 | 39.18 | 4,741 | -0.25(-0.64%) |
Feb 09, 2022 | 39.30 | 39.58 | 39.24 | 39.43 | 5,675 | +0.24(+0.61%) |
Feb 08, 2022 | 38.94 | 39.20 | 38.94 | 39.20 | 8,722 | +0.22(+0.55%) |
Feb 07, 2022 | 38.75 | 39.00 | 38.50 | 38.98 | 6,920 | +0.63(+1.63%) |
Feb 04, 2022 | 38.10 | 38.35 | 38.08 | 38.35 | 8,085 | +0.06(+0.16%) |
Feb 03, 2022 | 38.04 | 38.34 | 38.29 | 4,629 | -0.02(-0.05%) | |
Feb 02, 2022 | 38.06 | 38.43 | 38.06 | 38.31 | 3,865 | +0.20(+0.51%) |
Feb 01, 2022 | 38.28 | 38.34 | 37.97 | 38.11 | 9,718 | +0.13(+0.33%) |
Jan 31, 2022 | 37.87 | 38.15 | 37.80 | 37.99 | 2,932 | +0.38(+1.01%) |
Jan 28, 2022 | 37.35 | 37.61 | 37.24 | 37.61 | 10,199 | -0.27(-0.72%) |
Jan 27, 2022 | 37.98 | 38.89 | 37.21 | 37.88 | 17,192 | -1.05(-2.69%) |
Jan 26, 2022 | 39.72 | 39.75 | 38.75 | 38.92 | 9,203 | -1.24(-3.09%) |
Jan 25, 2022 | 39.80 | 40.66 | 39.80 | 40.17 | 15,589 | +0.20(+0.50%) |
Jan 24, 2022 | 39.99 | 40.06 | 39.47 | 39.96 | 12,122 | +0.53(+1.35%) |
Jan 21, 2022 | 40.05 | 40.10 | 39.38 | 39.43 | 5,228 | -0.59(-1.46%) |
Jan 20, 2022 | 39.97 | 40.99 | 39.64 | 40.02 | 11,650 | +0.05(+0.12%) |
Jan 19, 2022 | 39.39 | 40.00 | 39.39 | 39.97 | 4,798 | +1.11(+2.87%) |
Jan 18, 2022 | 38.93 | 39.36 | 38.64 | 38.86 | 4,533 | -0.12(-0.30%) |
Jan 14, 2022 | 38.97 | 0 | -0.20(-0.50%) | |||
Jan 13, 2022 | 38.92 | 39.37 | 38.92 | 39.17 | 1,356 | -0.15(-0.39%) |
Jan 12, 2022 | 39.27 | 39.34 | 39.27 | 39.32 | 754 | +0.24(+0.62%) |
Jan 11, 2022 | 38.32 | 39.08 | 38.32 | 39.08 | 7,607 | +0.72(+1.88%) |
Jan 10, 2022 | 37.58 | 38.56 | 37.58 | 38.36 | 9,186 | -0.14(-0.36%) |
Jan 07, 2022 | 37.90 | 38.50 | 37.72 | 38.50 | 2,049 | +0.94(+2.50%) |
Jan 06, 2022 | 37.77 | 38.10 | 37.56 | 37.56 | 13,509 | -1.28(-3.28%) |
Jan 05, 2022 | 39.69 | 39.70 | 38.70 | 38.84 | 12,001 | -0.00(-0.01%) |
Jan 04, 2022 | 38.53 | 38.86 | 38.43 | 38.84 | 3,344 | +0.59(+1.54%) |
Jan 03, 2022 | 38.57 | 38.57 | 38.12 | 38.25 | 15,055 | -1.16(-2.95%) |
Dec 31, 2021 | 39.00 | 39.41 | 39.00 | 39.41 | 2,594 | +0.51(+1.30%) |
Dec 30, 2021 | 37.62 | 38.91 | 37.62 | 38.91 | 7,720 | +0.50(+1.30%) |
Dec 29, 2021 | 38.27 | 38.79 | 38.24 | 38.41 | 6,532 | +0.00(+0.01%) |
Dec 28, 2021 | 38.79 | 38.79 | 38.41 | 38.41 | 6,753 | -0.28(-0.72%) |
Dec 27, 2021 | 38.49 | 38.72 | 38.46 | 38.68 | 10,364 | +0.13(+0.35%) |
Dec 23, 2021 | 38.50 | 38.57 | 38.21 | 38.55 | 10,774 | +0.17(+0.45%) |
Dec 22, 2021 | 37.86 | 38.38 | 37.80 | 38.38 | 4,641 | +0.70(+1.86%) |
Dec 21, 2021 | 37.77 | 37.77 | 37.51 | 37.68 | 6,935 | -0.04(-0.09%) |
Dec 20, 2021 | 37.92 | 37.97 | 37.71 | 37.71 | 2,786 | -0.30(-0.79%) |
Dec 17, 2021 | 38.42 | 38.55 | 38.01 | 38.01 | 4,534 | -0.13(-0.34%) |
Dec 16, 2021 | 37.53 | 38.14 | 37.53 | 38.14 | 3,556 | +0.85(+2.29%) |
Dec 15, 2021 | 36.60 | 37.29 | 36.29 | 37.29 | 7,905 | +0.32(+0.88%) |
Dec 14, 2021 | 36.75 | 37.09 | 36.75 | 36.96 | 7,603 | -0.71(-1.89%) |
Dec 13, 2021 | 37.50 | 37.71 | 37.50 | 37.67 | 4,212 | +0.22(+0.59%) |
Dec 10, 2021 | 37.39 | 37.52 | 37.39 | 37.45 | 2,034 | +0.27(+0.73%) |
Dec 09, 2021 | 37.22 | 37.31 | 37.14 | 37.18 | 2,404 | -0.40(-1.07%) |
Dec 08, 2021 | 37.73 | 37.73 | 37.32 | 37.58 | 9,198 | -0.02(-0.05%) |
Dec 07, 2021 | 37.44 | 37.65 | 37.36 | 37.60 | 12,091 | +0.24(+0.65%) |
Dec 06, 2021 | 37.22 | 37.40 | 37.22 | 37.36 | 11,167 | +0.17(+0.45%) |
Dec 03, 2021 | 36.99 | 37.60 | 36.99 | 37.19 | 2,914 | +0.34(+0.92%) |
Dec 02, 2021 | 37.00 | 37.00 | 36.68 | 36.85 | 5,213 | -0.48(-1.27%) |