Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.69 | 41.00 | 40.22 | 40.68 | 162,597 | -0.61(-1.48%) |
Feb 25, 2022 | 39.90 | 41.29 | 40.57 | 41.29 | 45,412 | +1.61(+4.06%) |
Feb 24, 2022 | 40.03 | 40.03 | 38.54 | 39.68 | 105,307 | -0.91(-2.24%) |
Feb 23, 2022 | 41.54 | 41.59 | 40.50 | 40.58 | 41,852 | -0.68(-1.66%) |
Feb 22, 2022 | 41.58 | 41.86 | 40.88 | 41.27 | 54,346 | -0.31(-0.74%) |
Feb 18, 2022 | 41.58 | 0 | +0.14(+0.34%) | |||
Feb 17, 2022 | 41.70 | 41.78 | 41.24 | 41.44 | 62,215 | -0.63(-1.49%) |
Feb 16, 2022 | 41.62 | 42.19 | 41.59 | 42.07 | 44,849 | +0.14(+0.34%) |
Feb 15, 2022 | 41.54 | 42.06 | 41.44 | 41.93 | 57,653 | +0.82(+1.98%) |
Feb 14, 2022 | 41.82 | 42.17 | 40.80 | 41.11 | 45,839 | -0.44(-1.06%) |
Feb 11, 2022 | 40.96 | 41.93 | 40.73 | 41.55 | 76,062 | +0.40(+0.98%) |
Feb 10, 2022 | 41.33 | 41.61 | 40.92 | 41.15 | 64,548 | -0.13(-0.32%) |
Feb 09, 2022 | 42.57 | 42.57 | 41.12 | 41.28 | 91,636 | -1.21(-2.85%) |
Feb 08, 2022 | 41.85 | 42.60 | 41.43 | 42.49 | 68,882 | +0.90(+2.16%) |
Feb 07, 2022 | 41.54 | 41.78 | 41.13 | 41.59 | 59,017 | +0.03(+0.07%) |
Feb 04, 2022 | 41.28 | 41.66 | 40.70 | 41.56 | 67,913 | +0.53(+1.30%) |
Feb 03, 2022 | 41.27 | 40.89 | 41.03 | 57,067 | -0.22(-0.52%) | |
Feb 02, 2022 | 41.47 | 42.32 | 40.68 | 41.24 | 117,250 | -0.22(-0.54%) |
Feb 01, 2022 | 40.74 | 41.50 | 40.10 | 41.47 | 161,380 | +0.72(+1.77%) |
Jan 31, 2022 | 39.60 | 41.21 | 40.74 | 144,657 | +0.81(+2.02%) | |
Jan 28, 2022 | 40.88 | 40.88 | 39.23 | 39.94 | 95,020 | -0.83(-2.05%) |
Jan 27, 2022 | 41.56 | 41.87 | 40.34 | 40.77 | 74,776 | -0.39(-0.96%) |
Jan 26, 2022 | 42.08 | 42.94 | 40.92 | 41.17 | 96,231 | -0.67(-1.59%) |
Jan 25, 2022 | 41.66 | 42.03 | 40.54 | 41.83 | 81,741 | +0.37(+0.88%) |
Jan 24, 2022 | 40.91 | 41.63 | 40.43 | 41.47 | 109,047 | +0.69(+1.70%) |
Jan 21, 2022 | 40.37 | 41.76 | 39.92 | 40.77 | 85,952 | +0.06(+0.14%) |
Jan 20, 2022 | 41.53 | 41.92 | 40.70 | 40.72 | 86,715 | -0.85(-2.05%) |
Jan 19, 2022 | 42.29 | 42.32 | 41.37 | 41.57 | 79,554 | -0.65(-1.53%) |
Jan 18, 2022 | 42.15 | 42.38 | 41.64 | 42.22 | 94,222 | +0.11(+0.27%) |
Jan 14, 2022 | 42.10 | 0 | +0.34(+0.81%) | |||
Jan 13, 2022 | 41.70 | 42.14 | 41.61 | 41.77 | 41,626 | +0.28(+0.68%) |
Jan 12, 2022 | 41.98 | 42.19 | 41.35 | 41.48 | 73,473 | -0.32(-0.76%) |
Jan 11, 2022 | 43.03 | 43.03 | 41.66 | 41.80 | 71,824 | -1.18(-2.75%) |
Jan 10, 2022 | 42.94 | 43.07 | 42.19 | 42.98 | 99,247 | +0.79(+1.87%) |
Jan 07, 2022 | 42.60 | 42.60 | 41.71 | 42.20 | 70,596 | -0.03(-0.07%) |
Jan 06, 2022 | 41.15 | 42.23 | 41.11 | 42.23 | 54,812 | +1.37(+3.35%) |
Jan 05, 2022 | 41.09 | 41.50 | 40.73 | 40.86 | 52,792 | -0.16(-0.39%) |
Jan 04, 2022 | 40.85 | 41.65 | 40.81 | 41.02 | 46,691 | +0.51(+1.25%) |
Jan 03, 2022 | 40.56 | 41.24 | 39.64 | 40.51 | 58,599 | +0.24(+0.61%) |
Dec 31, 2021 | 39.98 | 40.42 | 39.79 | 40.27 | 30,990 | +0.26(+0.66%) |
Dec 30, 2021 | 40.16 | 40.39 | 39.83 | 40.00 | 41,620 | -0.17(-0.42%) |
Dec 29, 2021 | 39.92 | 40.33 | 39.92 | 40.17 | 35,506 | +0.23(+0.59%) |
Dec 28, 2021 | 39.80 | 40.22 | 39.80 | 39.94 | 38,027 | -0.03(-0.07%) |
Dec 27, 2021 | 39.44 | 40.47 | 39.01 | 39.97 | 38,788 | +0.61(+1.55%) |
Dec 23, 2021 | 39.38 | 39.70 | 39.29 | 39.36 | 101,568 | +0.31(+0.79%) |
Dec 22, 2021 | 38.74 | 39.09 | 38.61 | 39.05 | 121,028 | +0.42(+1.09%) |
Dec 21, 2021 | 38.29 | 38.92 | 38.29 | 38.63 | 147,715 | +0.77(+2.03%) |
Dec 20, 2021 | 38.28 | 38.63 | 37.13 | 37.86 | 136,193 | -0.97(-2.51%) |
Dec 17, 2021 | 39.58 | 39.78 | 38.46 | 38.83 | 272,485 | -0.83(-2.10%) |
Dec 16, 2021 | 39.92 | 40.34 | 39.38 | 39.67 | 92,720 | +0.06(+0.14%) |
Dec 15, 2021 | 39.65 | 40.00 | 39.15 | 39.61 | 97,117 | +0.23(+0.59%) |
Dec 14, 2021 | 39.12 | 40.07 | 39.12 | 39.38 | 106,835 | +0.33(+0.84%) |
Dec 13, 2021 | 39.36 | 39.47 | 38.72 | 39.05 | 101,623 | -0.34(-0.85%) |
Dec 10, 2021 | 39.72 | 39.72 | 38.94 | 39.39 | 52,204 | -0.06(-0.14%) |
Dec 09, 2021 | 39.75 | 40.06 | 39.27 | 39.44 | 38,153 | -0.61(-1.54%) |
Dec 08, 2021 | 40.30 | 40.56 | 39.61 | 40.06 | 38,164 | -0.07(-0.16%) |
Dec 07, 2021 | 40.51 | 41.66 | 39.88 | 40.12 | 58,318 | -0.53(-1.31%) |
Dec 06, 2021 | 40.38 | 41.17 | 39.96 | 40.65 | 122,079 | +0.82(+2.06%) |
Dec 03, 2021 | 40.63 | 40.63 | 39.60 | 39.83 | 44,718 | -0.75(-1.84%) |
Dec 02, 2021 | 39.82 | 40.78 | 39.34 | 40.58 | 60,121 | +1.29(+3.27%) |