Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.19 | 40.40 | 38.19 | 40.28 | 32,144 | +1.17(+2.99%) |
Feb 25, 2022 | 38.63 | 39.36 | 38.66 | 39.11 | 11,973 | +0.37(+0.95%) |
Feb 24, 2022 | 37.94 | 38.74 | 36.99 | 38.74 | 85,789 | +0.14(+0.35%) |
Feb 23, 2022 | 38.95 | 38.95 | 38.13 | 38.61 | 4,301 | +0.46(+1.20%) |
Feb 22, 2022 | 39.04 | 39.04 | 37.98 | 38.15 | 31,402 | -1.49(-3.76%) |
Feb 18, 2022 | 39.64 | 0 | -0.69(-1.71%) | |||
Feb 17, 2022 | 41.26 | 41.26 | 40.15 | 40.33 | 41,530 | -0.18(-0.46%) |
Feb 16, 2022 | 40.27 | 40.56 | 39.72 | 40.51 | 22,467 | +0.05(+0.12%) |
Feb 15, 2022 | 39.43 | 40.48 | 39.37 | 40.46 | 9,558 | +1.86(+4.81%) |
Feb 14, 2022 | 39.39 | 39.39 | 38.12 | 38.61 | 61,186 | -0.04(-0.10%) |
Feb 11, 2022 | 39.83 | 39.83 | 38.44 | 38.64 | 18,592 | -1.21(-3.03%) |
Feb 10, 2022 | 40.26 | 40.74 | 39.78 | 39.85 | 6,678 | -1.08(-2.65%) |
Feb 09, 2022 | 40.13 | 41.27 | 39.98 | 40.94 | 14,223 | +1.44(+3.63%) |
Feb 08, 2022 | 39.61 | 39.90 | 39.27 | 39.50 | 11,612 | -0.65(-1.62%) |
Feb 07, 2022 | 40.09 | 40.19 | 39.59 | 40.15 | 11,435 | +0.06(+0.15%) |
Feb 04, 2022 | 38.51 | 40.09 | 38.51 | 40.09 | 20,709 | +1.55(+4.01%) |
Feb 03, 2022 | 39.38 | 39.74 | 38.55 | 38.55 | 25,400 | -1.20(-3.01%) |
Feb 02, 2022 | 39.79 | 40.08 | 39.16 | 39.74 | 20,643 | -0.35(-0.87%) |
Feb 01, 2022 | 39.67 | 40.20 | 38.92 | 40.09 | 16,222 | +0.70(+1.77%) |
Jan 31, 2022 | 38.34 | 39.67 | 39.39 | 27,189 | +1.89(+5.03%) | |
Jan 28, 2022 | 37.59 | 37.59 | 36.87 | 37.51 | 14,810 | -0.56(-1.48%) |
Jan 27, 2022 | 40.13 | 40.13 | 37.96 | 38.07 | 28,449 | -1.25(-3.17%) |
Jan 26, 2022 | 40.63 | 41.15 | 39.32 | 39.32 | 22,444 | +0.14(+0.35%) |
Jan 25, 2022 | 39.25 | 40.45 | 38.92 | 39.18 | 26,832 | -0.71(-1.78%) |
Jan 24, 2022 | 40.80 | 40.83 | 38.68 | 39.89 | 69,686 | -0.88(-2.15%) |
Jan 21, 2022 | 41.82 | 42.21 | 40.77 | 40.77 | 47,008 | -1.56(-3.68%) |
Jan 20, 2022 | 43.40 | 43.43 | 42.25 | 42.32 | 47,233 | +0.18(+0.44%) |
Jan 19, 2022 | 43.07 | 43.15 | 42.14 | 42.14 | 27,530 | -0.39(-0.92%) |
Jan 18, 2022 | 42.95 | 43.44 | 42.53 | 42.53 | 93,943 | -0.66(-1.53%) |
Jan 14, 2022 | 43.19 | 0 | +1.07(+2.54%) | |||
Jan 13, 2022 | 44.07 | 44.07 | 42.12 | 42.12 | 70,859 | -0.96(-2.24%) |
Jan 12, 2022 | 42.62 | 43.45 | 42.55 | 43.08 | 34,043 | +1.02(+2.43%) |
Jan 11, 2022 | 40.86 | 42.21 | 40.86 | 42.06 | 35,467 | +1.35(+3.31%) |
Jan 10, 2022 | 42.53 | 42.81 | 40.27 | 40.71 | 64,797 | -0.70(-1.68%) |
Jan 07, 2022 | 41.35 | 41.95 | 41.14 | 41.41 | 8,506 | -0.21(-0.51%) |
Jan 06, 2022 | 42.25 | 42.25 | 41.45 | 41.62 | 36,199 | -0.21(-0.51%) |
Jan 05, 2022 | 43.73 | 43.73 | 41.84 | 41.84 | 64,825 | -2.18(-4.95%) |
Jan 04, 2022 | 45.49 | 45.49 | 43.59 | 44.02 | 43,790 | -1.42(-3.13%) |
Jan 03, 2022 | 45.56 | 46.27 | 44.92 | 45.44 | 16,514 | +0.13(+0.28%) |
Dec 31, 2021 | 44.46 | 45.37 | 44.46 | 45.31 | 60,247 | +0.69(+1.55%) |
Dec 30, 2021 | 42.66 | 45.05 | 42.40 | 44.62 | 87,114 | +1.76(+4.11%) |
Dec 29, 2021 | 42.98 | 43.34 | 42.69 | 42.86 | 13,867 | -0.33(-0.77%) |
Dec 28, 2021 | 43.65 | 43.74 | 43.19 | 43.19 | 10,992 | -0.65(-1.48%) |
Dec 27, 2021 | 44.25 | 44.53 | 43.21 | 43.84 | 44,976 | -0.42(-0.96%) |
Dec 23, 2021 | 44.07 | 44.27 | 43.14 | 44.26 | 22,997 | +1.29(+2.99%) |
Dec 22, 2021 | 42.68 | 43.75 | 42.17 | 42.98 | 24,826 | -0.16(-0.38%) |
Dec 21, 2021 | 41.62 | 43.18 | 41.62 | 43.14 | 29,004 | +1.86(+4.51%) |
Dec 20, 2021 | 42.50 | 42.50 | 41.17 | 41.28 | 45,646 | -2.80(-6.35%) |
Dec 17, 2021 | 43.05 | 44.45 | 42.69 | 44.08 | 24,473 | -0.10(-0.22%) |
Dec 16, 2021 | 45.06 | 45.60 | 44.18 | 44.18 | 37,776 | -0.04(-0.09%) |
Dec 15, 2021 | 44.26 | 44.31 | 42.85 | 44.22 | 22,761 | -0.40(-0.89%) |
Dec 14, 2021 | 44.68 | 44.83 | 44.03 | 44.61 | 42,688 | -0.53(-1.18%) |
Dec 13, 2021 | 45.94 | 46.26 | 45.14 | 45.15 | 17,726 | -0.78(-1.71%) |
Dec 10, 2021 | 45.75 | 46.45 | 45.75 | 45.93 | 10,096 | +0.30(+0.66%) |
Dec 09, 2021 | 46.63 | 47.61 | 45.56 | 45.63 | 26,502 | -0.96(-2.06%) |
Dec 08, 2021 | 45.78 | 47.01 | 45.46 | 46.59 | 29,616 | +0.89(+1.95%) |
Dec 07, 2021 | 46.30 | 46.69 | 45.28 | 45.70 | 68,164 | +0.75(+1.66%) |
Dec 06, 2021 | 44.81 | 45.00 | 43.41 | 44.95 | 20,568 | +0.68(+1.53%) |
Dec 03, 2021 | 46.17 | 46.17 | 44.03 | 44.27 | 53,141 | -2.50(-5.34%) |
Dec 02, 2021 | 48.06 | 48.20 | 46.17 | 46.77 | 38,249 | -0.87(-1.83%) |