Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.28 | 39.28 | 38.28 | 38.91 | 224,897 | +0.32(+0.83%) |
Feb 25, 2022 | 38.11 | 38.59 | 37.95 | 38.59 | 158,548 | +0.72(+1.90%) |
Feb 24, 2022 | 36.59 | 38.02 | 36.29 | 37.87 | 177,960 | +0.68(+1.83%) |
Feb 23, 2022 | 37.99 | 38.23 | 37.18 | 37.19 | 222,805 | -0.48(-1.27%) |
Feb 22, 2022 | 37.71 | 38.01 | 37.32 | 37.67 | 238,466 | -0.18(-0.48%) |
Feb 18, 2022 | 37.85 | 0 | -0.53(-1.38%) | |||
Feb 17, 2022 | 37.72 | 38.49 | 35.46 | 38.38 | 736,551 | -1.33(-3.35%) |
Feb 16, 2022 | 39.48 | 39.74 | 39.22 | 39.71 | 168,510 | +0.62(+1.59%) |
Feb 15, 2022 | 38.70 | 39.25 | 38.43 | 39.09 | 174,001 | +0.53(+1.37%) |
Feb 14, 2022 | 38.12 | 38.58 | 38.04 | 38.56 | 186,017 | +0.44(+1.15%) |
Feb 11, 2022 | 38.20 | 38.55 | 37.85 | 38.12 | 166,534 | -0.17(-0.44%) |
Feb 10, 2022 | 37.92 | 38.65 | 37.92 | 38.29 | 213,909 | -0.29(-0.75%) |
Feb 09, 2022 | 38.16 | 38.69 | 38.16 | 38.58 | 181,390 | +0.62(+1.63%) |
Feb 08, 2022 | 37.16 | 38.09 | 36.98 | 37.96 | 148,890 | +0.51(+1.36%) |
Feb 07, 2022 | 37.33 | 37.66 | 36.95 | 37.45 | 154,928 | -0.18(-0.48%) |
Feb 04, 2022 | 38.08 | 38.49 | 37.51 | 37.63 | 154,467 | -0.83(-2.16%) |
Feb 03, 2022 | 38.38 | 38.46 | 163,993 | -0.45(-1.16%) | ||
Feb 02, 2022 | 38.86 | 39.25 | 38.71 | 38.91 | 228,618 | +0.08(+0.21%) |
Feb 01, 2022 | 38.47 | 38.86 | 37.69 | 38.83 | 336,313 | +0.20(+0.52%) |
Jan 31, 2022 | 37.35 | 38.63 | 38.63 | 211,154 | +0.90(+2.39%) | |
Jan 28, 2022 | 37.78 | 37.78 | 36.65 | 37.73 | 156,782 | +0.00(+0.00%) |
Jan 27, 2022 | 38.24 | 38.79 | 37.50 | 37.73 | 278,630 | -0.26(-0.68%) |
Jan 26, 2022 | 38.73 | 39.22 | 37.30 | 37.99 | 211,247 | -0.46(-1.20%) |
Jan 25, 2022 | 39.35 | 39.65 | 37.62 | 38.45 | 337,621 | -1.44(-3.61%) |
Jan 24, 2022 | 39.03 | 39.97 | 38.72 | 39.89 | 288,371 | +0.40(+1.01%) |
Jan 21, 2022 | 38.74 | 39.70 | 38.61 | 39.49 | 297,281 | +0.75(+1.94%) |
Jan 20, 2022 | 39.29 | 39.55 | 38.62 | 38.74 | 242,866 | -0.60(-1.53%) |
Jan 19, 2022 | 40.48 | 40.61 | 39.19 | 39.34 | 275,708 | -1.26(-3.10%) |
Jan 18, 2022 | 40.86 | 40.98 | 40.30 | 40.60 | 461,058 | -0.24(-0.59%) |
Jan 14, 2022 | 40.84 | 0 | +0.33(+0.81%) | |||
Jan 13, 2022 | 39.00 | 40.73 | 38.84 | 40.51 | 360,951 | +1.89(+4.89%) |
Jan 12, 2022 | 38.44 | 38.81 | 38.30 | 38.62 | 305,793 | +0.09(+0.23%) |
Jan 11, 2022 | 38.26 | 38.69 | 37.27 | 38.53 | 214,506 | +0.16(+0.42%) |
Jan 10, 2022 | 38.73 | 38.74 | 37.82 | 38.37 | 145,218 | +0.14(+0.37%) |
Jan 07, 2022 | 39.94 | 39.94 | 38.15 | 38.23 | 148,822 | -1.42(-3.58%) |
Jan 06, 2022 | 39.39 | 39.71 | 39.00 | 39.65 | 173,303 | +0.49(+1.25%) |
Jan 05, 2022 | 39.96 | 40.14 | 39.06 | 39.16 | 102,776 | -0.88(-2.20%) |
Jan 04, 2022 | 39.76 | 40.33 | 39.74 | 40.04 | 121,584 | +0.44(+1.11%) |
Jan 03, 2022 | 39.12 | 39.70 | 38.69 | 39.60 | 1,179,531 | +0.48(+1.23%) |
Dec 31, 2021 | 39.32 | 39.48 | 39.02 | 39.12 | 98,595 | -0.13(-0.33%) |
Dec 30, 2021 | 39.81 | 40.13 | 39.23 | 39.25 | 89,974 | -0.64(-1.60%) |
Dec 29, 2021 | 39.75 | 40.13 | 39.49 | 39.89 | 78,060 | +0.38(+0.96%) |
Dec 28, 2021 | 40.05 | 40.34 | 39.48 | 39.51 | 283,819 | -0.58(-1.45%) |
Dec 27, 2021 | 39.79 | 40.11 | 39.49 | 40.09 | 158,297 | +0.42(+1.06%) |
Dec 23, 2021 | 39.29 | 39.89 | 39.29 | 39.67 | 95,561 | +0.54(+1.38%) |
Dec 22, 2021 | 38.17 | 39.14 | 38.12 | 39.13 | 114,558 | +0.77(+2.01%) |
Dec 21, 2021 | 37.98 | 38.56 | 37.96 | 38.36 | 126,792 | +0.54(+1.43%) |
Dec 20, 2021 | 37.99 | 38.15 | 37.05 | 37.82 | 198,779 | -0.65(-1.69%) |
Dec 17, 2021 | 38.36 | 38.81 | 37.90 | 38.47 | 608,278 | -0.12(-0.31%) |
Dec 16, 2021 | 38.74 | 38.94 | 38.16 | 38.59 | 308,287 | +0.08(+0.21%) |
Dec 15, 2021 | 37.24 | 38.55 | 36.94 | 38.51 | 291,760 | +1.33(+3.58%) |
Dec 14, 2021 | 37.08 | 37.58 | 36.85 | 37.18 | 182,664 | -0.10(-0.27%) |
Dec 13, 2021 | 36.66 | 37.41 | 36.45 | 37.28 | 225,842 | +0.34(+0.92%) |
Dec 10, 2021 | 36.75 | 36.94 | 36.28 | 36.94 | 117,659 | +0.54(+1.48%) |
Dec 09, 2021 | 36.63 | 36.88 | 36.13 | 36.40 | 138,850 | -0.58(-1.57%) |
Dec 08, 2021 | 37.04 | 37.53 | 36.67 | 36.98 | 89,361 | +0.10(+0.27%) |
Dec 07, 2021 | 37.12 | 37.42 | 36.69 | 36.88 | 112,833 | +0.16(+0.44%) |
Dec 06, 2021 | 36.92 | 37.28 | 36.56 | 36.72 | 179,027 | +0.27(+0.74%) |
Dec 03, 2021 | 37.09 | 37.09 | 36.14 | 36.45 | 126,077 | -0.34(-0.92%) |
Dec 02, 2021 | 35.58 | 36.89 | 35.32 | 36.79 | 159,132 | +1.45(+4.10%) |