Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.88 | 39.21 | 38.88 | 39.13 | 214,446 | +0.04(+0.11%) |
Feb 25, 2022 | 38.97 | 39.10 | 39.03 | 39.08 | 803,746 | +0.18(+0.47%) |
Feb 24, 2022 | 38.22 | 38.90 | 38.22 | 38.90 | 103,155 | +0.28(+0.73%) |
Feb 23, 2022 | 38.70 | 38.77 | 38.61 | 38.62 | 47,566 | +0.00(+0.00%) |
Feb 22, 2022 | 38.77 | 38.84 | 38.62 | 38.62 | 73,722 | -0.19(-0.49%) |
Feb 18, 2022 | 38.81 | 0 | +0.07(+0.19%) | |||
Feb 17, 2022 | 38.80 | 38.86 | 38.72 | 38.74 | 187,533 | -0.22(-0.55%) |
Feb 16, 2022 | 38.65 | 39.13 | 38.62 | 38.95 | 185,019 | +0.25(+0.64%) |
Feb 15, 2022 | 38.76 | 38.78 | 38.64 | 38.70 | 68,618 | +0.01(+0.02%) |
Feb 14, 2022 | 38.67 | 38.75 | 38.54 | 38.69 | 703,610 | +0.02(+0.06%) |
Feb 11, 2022 | 38.97 | 38.99 | 38.64 | 38.67 | 234,197 | -0.23(-0.58%) |
Feb 10, 2022 | 39.13 | 39.33 | 38.84 | 38.90 | 322,291 | -0.51(-1.30%) |
Feb 09, 2022 | 39.36 | 39.49 | 39.36 | 39.41 | 197,361 | +0.17(+0.44%) |
Feb 08, 2022 | 39.30 | 39.35 | 39.19 | 39.23 | 91,520 | +0.01(+0.02%) |
Feb 07, 2022 | 39.18 | 39.37 | 39.18 | 39.23 | 45,665 | -0.07(-0.19%) |
Feb 04, 2022 | 39.23 | 39.40 | 39.07 | 39.30 | 77,093 | -0.14(-0.35%) |
Feb 03, 2022 | 39.66 | 39.42 | 39.44 | 128,378 | -0.43(-1.07%) | |
Feb 02, 2022 | 39.84 | 39.87 | 39.66 | 39.87 | 68,179 | +0.07(+0.19%) |
Feb 01, 2022 | 39.72 | 39.80 | 39.61 | 39.79 | 175,213 | +0.13(+0.34%) |
Jan 31, 2022 | 39.52 | 39.66 | 39.66 | 91,967 | +0.05(+0.12%) | |
Jan 28, 2022 | 39.39 | 39.61 | 39.23 | 39.61 | 60,201 | +0.10(+0.25%) |
Jan 27, 2022 | 39.72 | 39.82 | 39.39 | 39.51 | 126,601 | -0.06(-0.15%) |
Jan 26, 2022 | 39.95 | 40.06 | 39.57 | 39.57 | 206,511 | -0.19(-0.49%) |
Jan 25, 2022 | 39.81 | 39.91 | 39.65 | 39.76 | 68,268 | -0.23(-0.57%) |
Jan 24, 2022 | 39.84 | 39.99 | 39.56 | 39.99 | 244,291 | +0.02(+0.05%) |
Jan 21, 2022 | 39.98 | 40.04 | 39.93 | 39.97 | 64,251 | -0.01(-0.03%) |
Jan 20, 2022 | 40.17 | 40.30 | 39.98 | 39.98 | 31,875 | -0.04(-0.10%) |
Jan 19, 2022 | 40.13 | 40.25 | 40.02 | 40.02 | 108,540 | -0.04(-0.10%) |
Jan 18, 2022 | 40.17 | 40.22 | 40.06 | 40.06 | 86,669 | -0.30(-0.73%) |
Jan 14, 2022 | 40.36 | 0 | +0.09(+0.22%) | |||
Jan 13, 2022 | 40.46 | 40.46 | 40.27 | 40.27 | 594,313 | -0.14(-0.34%) |
Jan 12, 2022 | 40.44 | 40.44 | 40.36 | 40.41 | 90,076 | +0.10(+0.26%) |
Jan 11, 2022 | 40.19 | 40.34 | 40.05 | 40.30 | 155,597 | +0.15(+0.37%) |
Jan 10, 2022 | 40.04 | 40.16 | 39.78 | 40.15 | 20,706 | +0.02(+0.04%) |
Jan 07, 2022 | 40.19 | 40.19 | 40.05 | 40.14 | 119,668 | +0.01(+0.02%) |
Jan 06, 2022 | 40.15 | 40.29 | 40.13 | 40.13 | 34,996 | -0.05(-0.12%) |
Jan 05, 2022 | 40.52 | 40.53 | 40.18 | 40.18 | 59,521 | -0.35(-0.86%) |
Jan 04, 2022 | 40.62 | 40.62 | 40.41 | 40.53 | 136,157 | -0.03(-0.08%) |
Jan 03, 2022 | 40.53 | 40.56 | 40.44 | 40.56 | 107,443 | +0.05(+0.12%) |
Dec 31, 2021 | 40.55 | 40.59 | 40.51 | 40.51 | 196,090 | -0.05(-0.12%) |
Dec 30, 2021 | 40.62 | 40.62 | 40.52 | 40.56 | 152,171 | +0.00(+0.00%) |
Dec 29, 2021 | 40.63 | 40.63 | 40.55 | 40.56 | 75,322 | -0.04(-0.10%) |
Dec 28, 2021 | 40.71 | 40.71 | 40.57 | 40.60 | 242,487 | -0.05(-0.12%) |
Dec 27, 2021 | 40.68 | 40.70 | 40.63 | 40.65 | 1,173,036 | +0.01(+0.03%) |
Dec 23, 2021 | 40.58 | 40.67 | 40.55 | 40.64 | 388,492 | +0.12(+0.30%) |
Dec 22, 2021 | 40.44 | 40.54 | 40.41 | 40.52 | 133,205 | +0.08(+0.20%) |
Dec 21, 2021 | 40.34 | 40.44 | 40.27 | 40.44 | 177,969 | +0.20(+0.49%) |
Dec 20, 2021 | 40.14 | 40.25 | 40.08 | 40.24 | 314,067 | -0.03(-0.08%) |
Dec 17, 2021 | 40.27 | 40.31 | 40.15 | 40.27 | 105,791 | -0.01(-0.03%) |
Dec 16, 2021 | 40.38 | 40.39 | 40.25 | 40.28 | 64,423 | -0.11(-0.28%) |
Dec 15, 2021 | 40.19 | 40.40 | 40.14 | 40.40 | 185,983 | +0.20(+0.51%) |
Dec 14, 2021 | 40.20 | 40.23 | 40.05 | 40.19 | 91,695 | -0.07(-0.16%) |
Dec 13, 2021 | 40.27 | 40.30 | 40.22 | 40.26 | 137,827 | -0.01(-0.02%) |
Dec 10, 2021 | 40.25 | 40.27 | 40.17 | 40.27 | 273,695 | +0.13(+0.33%) |
Dec 09, 2021 | 40.28 | 40.31 | 40.10 | 40.14 | 69,951 | -0.21(-0.53%) |
Dec 08, 2021 | 40.33 | 40.36 | 40.26 | 40.35 | 114,809 | +0.03(+0.08%) |
Dec 07, 2021 | 40.27 | 40.42 | 40.24 | 40.31 | 629,368 | +0.20(+0.51%) |
Dec 06, 2021 | 39.93 | 40.18 | 39.93 | 40.11 | 140,618 | +0.21(+0.52%) |
Dec 03, 2021 | 39.94 | 39.94 | 39.79 | 39.91 | 45,978 | +0.01(+0.03%) |
Dec 02, 2021 | 39.63 | 39.92 | 39.63 | 39.89 | 27,064 | +0.28(+0.71%) |