Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.95 | 40.27 | 39.74 | 39.82 | 21,854 | -0.56(-1.39%) |
Feb 25, 2022 | 39.58 | 40.38 | 39.87 | 40.38 | 14,422 | +1.03(+2.62%) |
Feb 24, 2022 | 38.26 | 39.42 | 38.26 | 39.35 | 18,025 | -0.76(-1.90%) |
Feb 23, 2022 | 41.07 | 41.07 | 40.09 | 40.11 | 6,048 | -0.45(-1.11%) |
Feb 22, 2022 | 40.58 | 40.84 | 40.46 | 40.56 | 7,515 | -0.73(-1.78%) |
Feb 18, 2022 | 41.30 | 0 | -0.20(-0.48%) | |||
Feb 17, 2022 | 41.79 | 42.10 | 41.49 | 41.49 | 31,347 | -0.88(-2.07%) |
Feb 16, 2022 | 42.16 | 42.44 | 41.94 | 42.37 | 22,526 | +0.06(+0.14%) |
Feb 15, 2022 | 42.07 | 42.31 | 42.01 | 42.31 | 17,376 | +0.77(+1.85%) |
Feb 14, 2022 | 41.81 | 41.81 | 41.50 | 41.54 | 2,930 | -0.51(-1.21%) |
Feb 11, 2022 | 42.63 | 42.74 | 41.96 | 42.05 | 3,550 | -0.55(-1.29%) |
Feb 10, 2022 | 42.57 | 43.12 | 42.57 | 42.60 | 4,625 | -0.24(-0.56%) |
Feb 09, 2022 | 42.68 | 42.86 | 42.68 | 42.84 | 7,572 | +0.68(+1.61%) |
Feb 08, 2022 | 41.82 | 42.16 | 41.75 | 42.16 | 4,435 | +0.16(+0.38%) |
Feb 07, 2022 | 42.02 | 42.23 | 41.93 | 42.00 | 4,020 | -0.16(-0.37%) |
Feb 04, 2022 | 41.98 | 42.34 | 41.94 | 42.16 | 9,470 | -0.49(-1.16%) |
Feb 03, 2022 | 42.82 | 42.56 | 42.65 | 11,720 | -0.57(-1.32%) | |
Feb 02, 2022 | 43.24 | 43.33 | 43.09 | 43.22 | 33,985 | +0.30(+0.70%) |
Feb 01, 2022 | 42.71 | 42.92 | 42.71 | 42.92 | 17,891 | +0.44(+1.04%) |
Jan 31, 2022 | 41.90 | 42.48 | 42.48 | 6,547 | +0.77(+1.84%) | |
Jan 28, 2022 | 41.55 | 41.83 | 41.49 | 41.71 | 2,105 | -0.01(-0.01%) |
Jan 27, 2022 | 41.80 | 41.85 | 41.60 | 41.72 | 15,467 | -0.05(-0.12%) |
Jan 26, 2022 | 42.45 | 42.45 | 41.74 | 41.77 | 23,842 | -0.15(-0.36%) |
Jan 25, 2022 | 41.51 | 42.19 | 41.47 | 41.92 | 30,807 | +0.07(+0.17%) |
Jan 24, 2022 | 41.59 | 42.32 | 40.93 | 41.85 | 21,680 | -1.05(-2.45%) |
Jan 21, 2022 | 43.09 | 43.14 | 42.80 | 42.90 | 10,345 | -0.85(-1.94%) |
Jan 20, 2022 | 44.24 | 44.35 | 43.69 | 43.75 | 30,451 | -0.36(-0.82%) |
Jan 19, 2022 | 44.20 | 44.33 | 44.05 | 44.11 | 22,476 | +0.18(+0.42%) |
Jan 18, 2022 | 44.02 | 44.06 | 43.88 | 43.93 | 20,431 | -0.57(-1.29%) |
Jan 14, 2022 | 44.50 | 0 | -0.34(-0.76%) | |||
Jan 13, 2022 | 45.37 | 45.38 | 44.84 | 44.84 | 11,638 | -0.51(-1.11%) |
Jan 12, 2022 | 45.19 | 45.40 | 45.19 | 45.35 | 9,759 | +0.18(+0.39%) |
Jan 11, 2022 | 44.88 | 45.21 | 44.88 | 45.17 | 3,172 | +0.26(+0.58%) |
Jan 10, 2022 | 44.75 | 44.91 | 44.50 | 44.91 | 11,965 | -0.60(-1.32%) |
Jan 07, 2022 | 45.35 | 45.54 | 45.32 | 45.51 | 3,846 | +0.18(+0.39%) |
Jan 06, 2022 | 45.44 | 45.51 | 45.20 | 45.33 | 49,786 | -0.45(-0.98%) |
Jan 05, 2022 | 46.28 | 46.35 | 45.78 | 45.78 | 18,275 | -0.46(-1.00%) |
Jan 04, 2022 | 46.48 | 46.48 | 46.20 | 46.24 | 18,235 | +0.05(+0.11%) |
Jan 03, 2022 | 46.20 | 46.30 | 46.07 | 46.19 | 5,978 | +0.33(+0.73%) |
Dec 31, 2021 | 45.82 | 45.93 | 45.82 | 45.86 | 1,844 | +0.25(+0.54%) |
Dec 30, 2021 | 45.74 | 45.77 | 45.61 | 45.61 | 3,546 | -0.22(-0.48%) |
Dec 29, 2021 | 45.68 | 45.83 | 45.65 | 45.83 | 15,505 | +0.29(+0.64%) |
Dec 28, 2021 | 45.54 | 46.00 | 45.54 | 45.54 | 13,855 | -0.14(-0.30%) |
Dec 27, 2021 | 45.02 | 45.83 | 44.98 | 45.68 | 33,353 | +0.65(+1.44%) |
Dec 23, 2021 | 44.87 | 45.08 | 44.84 | 45.03 | 22,709 | +0.45(+1.01%) |
Dec 22, 2021 | 43.83 | 44.60 | 43.83 | 44.58 | 12,712 | +0.96(+2.20%) |
Dec 21, 2021 | 43.40 | 43.64 | 43.40 | 43.62 | 12,160 | +0.60(+1.39%) |
Dec 20, 2021 | 42.80 | 43.02 | 42.75 | 43.02 | 14,875 | -0.09(-0.20%) |
Dec 17, 2021 | 43.13 | 43.40 | 43.11 | 43.11 | 31,255 | -0.12(-0.28%) |
Dec 16, 2021 | 43.48 | 43.49 | 43.15 | 43.23 | 32,468 | +0.09(+0.20%) |
Dec 15, 2021 | 42.82 | 43.14 | 42.42 | 43.14 | 17,682 | +0.22(+0.52%) |
Dec 14, 2021 | 42.91 | 43.10 | 42.76 | 42.92 | 9,629 | -0.12(-0.28%) |
Dec 13, 2021 | 43.59 | 44.14 | 43.02 | 43.04 | 15,834 | -2.12(-4.70%) |
Dec 10, 2021 | 45.18 | 45.28 | 44.93 | 45.16 | 4,616 | -0.17(-0.37%) |
Dec 09, 2021 | 45.40 | 45.41 | 45.26 | 45.33 | 2,930 | -0.32(-0.70%) |
Dec 08, 2021 | 45.56 | 45.73 | 45.49 | 45.65 | 4,091 | -0.07(-0.14%) |
Dec 07, 2021 | 45.59 | 45.83 | 45.59 | 45.72 | 53,027 | +0.57(+1.26%) |
Dec 06, 2021 | 44.95 | 45.17 | 44.92 | 45.15 | 5,028 | +0.51(+1.13%) |
Dec 03, 2021 | 44.99 | 44.99 | 44.28 | 44.64 | 233,138 | -0.34(-0.76%) |
Dec 02, 2021 | 44.80 | 45.15 | 44.63 | 44.98 | 18,449 | +0.57(+1.28%) |