Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.01 | 38.58 | 38.01 | 38.40 | 1,658,397 | -0.43(-1.11%) |
Feb 25, 2022 | 37.68 | 38.87 | 38.12 | 38.83 | 1,325,755 | +1.36(+3.62%) |
Feb 24, 2022 | 36.71 | 37.56 | 36.46 | 37.48 | 1,523,928 | -0.21(-0.56%) |
Feb 23, 2022 | 38.49 | 38.64 | 37.66 | 37.69 | 1,671,372 | -0.51(-1.33%) |
Feb 22, 2022 | 38.52 | 38.73 | 37.96 | 38.20 | 1,033,971 | -0.42(-1.09%) |
Feb 18, 2022 | 38.62 | 0 | +0.06(+0.15%) | |||
Feb 17, 2022 | 39.11 | 39.11 | 38.45 | 38.56 | 1,023,676 | -0.80(-2.03%) |
Feb 16, 2022 | 39.05 | 39.49 | 39.05 | 39.36 | 630,926 | +0.11(+0.27%) |
Feb 15, 2022 | 39.01 | 39.33 | 38.87 | 39.26 | 1,270,761 | +0.65(+1.69%) |
Feb 14, 2022 | 39.01 | 39.19 | 38.28 | 38.60 | 1,460,872 | -0.39(-1.01%) |
Feb 11, 2022 | 39.40 | 39.80 | 38.80 | 39.00 | 1,654,177 | -0.43(-1.10%) |
Feb 10, 2022 | 39.48 | 40.16 | 39.25 | 39.43 | 1,017,156 | -0.30(-0.75%) |
Feb 09, 2022 | 39.80 | 40.03 | 39.66 | 39.73 | 1,044,232 | +0.14(+0.36%) |
Feb 08, 2022 | 39.12 | 39.69 | 39.05 | 39.58 | 1,189,187 | +0.56(+1.43%) |
Feb 07, 2022 | 39.08 | 39.35 | 38.95 | 39.03 | 1,612,578 | +0.05(+0.12%) |
Feb 04, 2022 | 38.59 | 39.31 | 38.47 | 38.98 | 721,957 | +0.40(+1.05%) |
Feb 03, 2022 | 38.82 | 38.52 | 38.57 | 745,387 | -0.38(-0.99%) | |
Feb 02, 2022 | 38.72 | 39.01 | 38.55 | 38.96 | 535,474 | +0.30(+0.77%) |
Feb 01, 2022 | 38.49 | 38.73 | 37.96 | 38.66 | 916,761 | +0.22(+0.58%) |
Jan 31, 2022 | 37.69 | 38.47 | 38.44 | 1,389,671 | +0.62(+1.63%) | |
Jan 28, 2022 | 37.14 | 37.85 | 36.82 | 37.82 | 1,126,914 | +0.63(+1.71%) |
Jan 27, 2022 | 38.03 | 38.58 | 36.95 | 37.19 | 1,375,849 | -0.51(-1.35%) |
Jan 26, 2022 | 38.24 | 38.57 | 37.44 | 37.70 | 1,566,322 | -0.19(-0.51%) |
Jan 25, 2022 | 37.59 | 38.20 | 36.82 | 37.89 | 1,414,407 | -0.16(-0.43%) |
Jan 24, 2022 | 37.14 | 38.11 | 36.45 | 38.06 | 1,804,011 | +0.44(+1.18%) |
Jan 21, 2022 | 38.05 | 38.32 | 37.52 | 37.61 | 1,250,717 | -0.59(-1.54%) |
Jan 20, 2022 | 38.61 | 39.22 | 38.14 | 38.20 | 571,594 | -0.20(-0.53%) |
Jan 19, 2022 | 39.30 | 39.30 | 38.39 | 38.40 | 646,013 | -0.70(-1.79%) |
Jan 18, 2022 | 39.54 | 39.58 | 39.01 | 39.10 | 840,031 | -0.62(-1.57%) |
Jan 14, 2022 | 39.73 | 0 | +0.03(+0.07%) | |||
Jan 13, 2022 | 39.85 | 40.18 | 39.59 | 39.70 | 792,734 | -0.04(-0.10%) |
Jan 12, 2022 | 39.95 | 40.09 | 39.50 | 39.74 | 727,689 | -0.07(-0.17%) |
Jan 11, 2022 | 39.48 | 39.80 | 39.11 | 39.80 | 614,175 | +0.40(+1.02%) |
Jan 10, 2022 | 39.55 | 39.74 | 38.95 | 39.40 | 1,120,845 | -0.14(-0.36%) |
Jan 07, 2022 | 39.22 | 39.59 | 39.11 | 39.55 | 1,540,562 | +0.36(+0.91%) |
Jan 06, 2022 | 38.95 | 39.32 | 38.87 | 39.19 | 597,350 | +0.51(+1.32%) |
Jan 05, 2022 | 39.25 | 39.44 | 38.64 | 38.68 | 701,121 | -0.47(-1.20%) |
Jan 04, 2022 | 38.99 | 39.36 | 38.98 | 39.15 | 752,675 | +0.39(+1.02%) |
Jan 03, 2022 | 39.00 | 39.24 | 38.62 | 38.76 | 744,630 | -0.05(-0.12%) |
Dec 31, 2021 | 38.73 | 39.04 | 38.73 | 38.80 | 897,765 | +0.04(+0.10%) |
Dec 30, 2021 | 39.04 | 39.21 | 38.76 | 38.77 | 651,484 | -0.12(-0.32%) |
Dec 29, 2021 | 38.79 | 39.00 | 38.78 | 38.89 | 221,752 | +0.14(+0.37%) |
Dec 28, 2021 | 38.75 | 39.04 | 38.69 | 38.75 | 184,621 | +0.03(+0.07%) |
Dec 27, 2021 | 38.33 | 38.75 | 38.22 | 38.72 | 523,551 | +0.37(+0.95%) |
Dec 23, 2021 | 38.19 | 38.46 | 38.19 | 38.35 | 369,298 | +0.36(+0.94%) |
Dec 22, 2021 | 37.70 | 38.02 | 37.62 | 38.00 | 582,079 | +0.25(+0.66%) |
Dec 21, 2021 | 37.20 | 37.92 | 37.20 | 37.75 | 674,493 | +0.89(+2.43%) |
Dec 20, 2021 | 37.20 | 37.24 | 36.44 | 36.85 | 1,047,366 | -0.83(-2.20%) |
Dec 17, 2021 | 38.01 | 38.13 | 37.54 | 37.68 | 1,949,409 | -0.51(-1.33%) |
Dec 16, 2021 | 38.48 | 38.60 | 37.99 | 38.19 | 1,524,877 | +0.01(+0.03%) |
Dec 15, 2021 | 37.92 | 38.28 | 37.64 | 38.18 | 1,072,170 | +0.31(+0.81%) |
Dec 14, 2021 | 37.64 | 38.24 | 37.64 | 37.87 | 765,294 | +0.16(+0.43%) |
Dec 13, 2021 | 38.08 | 38.08 | 37.63 | 37.71 | 677,207 | -0.38(-1.00%) |
Dec 10, 2021 | 38.34 | 38.42 | 37.96 | 38.09 | 745,504 | -0.07(-0.18%) |
Dec 09, 2021 | 38.08 | 38.41 | 38.06 | 38.16 | 622,332 | -0.14(-0.37%) |
Dec 08, 2021 | 38.36 | 38.51 | 38.18 | 38.30 | 699,343 | +0.04(+0.10%) |
Dec 07, 2021 | 37.93 | 38.43 | 37.79 | 38.27 | 711,566 | +0.77(+2.07%) |
Dec 06, 2021 | 37.12 | 37.89 | 37.12 | 37.49 | 864,264 | +0.70(+1.90%) |
Dec 03, 2021 | 37.39 | 37.44 | 36.54 | 36.79 | 860,103 | -0.54(-1.46%) |
Dec 02, 2021 | 36.15 | 37.43 | 36.15 | 37.34 | 1,004,688 | +1.30(+3.61%) |