Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.80 | 44.42 | 43.51 | 44.00 | 439,482 | -0.41(-0.92%) |
Feb 25, 2022 | 44.77 | 45.27 | 43.86 | 44.41 | 445,780 | -0.16(-0.36%) |
Feb 24, 2022 | 41.79 | 45.25 | 41.79 | 44.57 | 457,469 | +1.81(+4.23%) |
Feb 23, 2022 | 43.55 | 44.93 | 42.57 | 42.76 | 596,074 | -0.22(-0.51%) |
Feb 22, 2022 | 44.02 | 44.78 | 42.81 | 42.98 | 438,369 | -1.39(-3.13%) |
Feb 18, 2022 | 44.37 | 0 | +0.29(+0.66%) | |||
Feb 17, 2022 | 44.30 | 44.82 | 43.82 | 44.08 | 238,405 | -0.64(-1.43%) |
Feb 16, 2022 | 44.31 | 44.95 | 43.83 | 44.72 | 248,895 | +0.13(+0.29%) |
Feb 15, 2022 | 43.80 | 44.80 | 43.79 | 44.59 | 220,689 | +1.08(+2.48%) |
Feb 14, 2022 | 43.66 | 44.47 | 43.39 | 43.51 | 206,157 | +0.01(+0.02%) |
Feb 11, 2022 | 43.44 | 44.65 | 43.11 | 43.50 | 218,380 | +0.04(+0.09%) |
Feb 10, 2022 | 43.38 | 44.33 | 43.01 | 43.46 | 262,627 | -0.87(-1.96%) |
Feb 09, 2022 | 44.05 | 44.77 | 43.81 | 44.33 | 297,468 | +0.76(+1.74%) |
Feb 08, 2022 | 43.38 | 44.50 | 43.16 | 43.57 | 882,718 | +0.04(+0.09%) |
Feb 07, 2022 | 42.66 | 44.02 | 42.52 | 43.53 | 200,740 | +1.06(+2.50%) |
Feb 04, 2022 | 43.44 | 43.44 | 41.51 | 42.47 | 384,688 | -0.98(-2.26%) |
Feb 03, 2022 | 43.81 | 42.93 | 43.45 | 222,048 | -0.14(-0.32%) | |
Feb 02, 2022 | 44.06 | 44.49 | 42.96 | 43.59 | 290,813 | -0.52(-1.18%) |
Feb 01, 2022 | 44.47 | 44.97 | 42.96 | 44.11 | 279,908 | -0.12(-0.27%) |
Jan 31, 2022 | 43.12 | 44.33 | 44.23 | 296,533 | +1.09(+2.53%) | |
Jan 28, 2022 | 41.75 | 43.17 | 41.02 | 43.14 | 352,032 | +1.20(+2.86%) |
Jan 27, 2022 | 42.19 | 43.19 | 41.39 | 41.94 | 398,513 | -0.26(-0.62%) |
Jan 26, 2022 | 43.56 | 43.88 | 41.96 | 42.20 | 449,451 | -0.71(-1.65%) |
Jan 25, 2022 | 43.31 | 43.84 | 42.03 | 42.91 | 460,072 | -1.32(-2.98%) |
Jan 24, 2022 | 41.83 | 44.66 | 41.13 | 44.23 | 722,678 | +1.98(+4.69%) |
Jan 21, 2022 | 42.73 | 43.65 | 42.02 | 42.25 | 574,762 | -0.75(-1.74%) |
Jan 20, 2022 | 42.62 | 44.00 | 42.00 | 43.00 | 534,206 | +0.31(+0.73%) |
Jan 19, 2022 | 42.05 | 43.57 | 41.51 | 42.69 | 426,114 | +0.40(+0.95%) |
Jan 18, 2022 | 41.87 | 43.33 | 41.65 | 42.29 | 489,454 | -0.25(-0.59%) |
Jan 14, 2022 | 42.54 | 0 | +1.29(+3.13%) | |||
Jan 13, 2022 | 41.25 | 41.63 | 40.69 | 41.25 | 184,445 | +0.35(+0.86%) |
Jan 12, 2022 | 41.56 | 41.98 | 40.84 | 40.90 | 287,935 | -0.74(-1.78%) |
Jan 11, 2022 | 41.46 | 42.36 | 41.16 | 41.64 | 295,622 | -0.09(-0.22%) |
Jan 10, 2022 | 41.00 | 41.86 | 40.07 | 41.73 | 479,506 | +0.48(+1.16%) |
Jan 07, 2022 | 42.16 | 42.74 | 41.16 | 41.25 | 352,997 | -0.81(-1.93%) |
Jan 06, 2022 | 42.49 | 43.21 | 41.73 | 42.06 | 298,982 | -0.43(-1.01%) |
Jan 05, 2022 | 43.21 | 43.96 | 42.34 | 42.49 | 482,417 | -0.78(-1.80%) |
Jan 04, 2022 | 41.63 | 43.49 | 40.77 | 43.27 | 413,040 | +1.56(+3.74%) |
Jan 03, 2022 | 41.30 | 42.50 | 41.15 | 41.71 | 739,385 | +2.43(+6.19%) |
Dec 31, 2021 | 39.11 | 39.84 | 38.72 | 39.28 | 233,477 | +0.36(+0.92%) |
Dec 30, 2021 | 39.62 | 40.29 | 38.66 | 38.92 | 240,336 | -0.67(-1.69%) |
Dec 29, 2021 | 39.73 | 39.98 | 38.53 | 39.59 | 154,799 | +0.02(+0.05%) |
Dec 28, 2021 | 39.21 | 40.06 | 38.53 | 39.57 | 190,117 | +0.37(+0.94%) |
Dec 27, 2021 | 39.03 | 39.55 | 38.88 | 39.20 | 171,223 | +0.21(+0.54%) |
Dec 23, 2021 | 39.12 | 39.49 | 38.80 | 38.99 | 322,298 | +0.13(+0.33%) |
Dec 22, 2021 | 38.40 | 38.88 | 37.25 | 38.86 | 204,819 | +0.63(+1.65%) |
Dec 21, 2021 | 37.76 | 38.57 | 37.23 | 38.23 | 270,188 | +0.94(+2.52%) |
Dec 20, 2021 | 35.95 | 37.43 | 34.71 | 37.29 | 600,273 | +0.60(+1.64%) |
Dec 17, 2021 | 35.66 | 37.50 | 35.30 | 36.69 | 1,331,405 | +0.75(+2.09%) |
Dec 16, 2021 | 37.95 | 38.18 | 35.85 | 35.94 | 476,918 | -1.91(-5.05%) |
Dec 15, 2021 | 37.43 | 37.96 | 36.34 | 37.85 | 621,260 | +0.44(+1.18%) |
Dec 14, 2021 | 37.41 | 38.92 | 37.01 | 37.41 | 452,093 | -0.36(-0.95%) |
Dec 13, 2021 | 38.41 | 38.56 | 37.26 | 37.77 | 539,028 | -0.99(-2.55%) |
Dec 10, 2021 | 38.55 | 38.77 | 38.04 | 38.76 | 172,432 | +0.59(+1.55%) |
Dec 09, 2021 | 38.82 | 38.82 | 38.01 | 38.17 | 406,453 | -0.73(-1.88%) |
Dec 08, 2021 | 39.71 | 39.71 | 38.66 | 38.90 | 206,984 | -0.65(-1.64%) |
Dec 07, 2021 | 39.72 | 40.50 | 39.40 | 39.55 | 422,827 | +0.25(+0.64%) |
Dec 06, 2021 | 38.21 | 40.07 | 37.50 | 39.30 | 384,658 | +1.85(+4.94%) |
Dec 03, 2021 | 38.00 | 38.00 | 36.81 | 37.45 | 345,098 | -0.58(-1.53%) |
Dec 02, 2021 | 37.25 | 38.29 | 36.85 | 38.03 | 443,451 | +1.36(+3.71%) |