Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.05 | 39.83 | 39.05 | 39.35 | 3,266 | +0.28(+0.72%) |
Feb 25, 2022 | 39.29 | 40.02 | 39.07 | 39.07 | 3,104 | -0.42(-1.06%) |
Feb 24, 2022 | 39.54 | 39.92 | 39.28 | 39.49 | 16,143 | -0.17(-0.42%) |
Feb 23, 2022 | 39.71 | 40.02 | 39.38 | 39.65 | 6,256 | -0.10(-0.25%) |
Feb 22, 2022 | 39.44 | 39.78 | 39.44 | 39.75 | 2,921 | +0.24(+0.62%) |
Feb 18, 2022 | 39.51 | 0 | -0.20(-0.52%) | |||
Feb 17, 2022 | 39.07 | 39.77 | 39.07 | 39.71 | 1,841 | +0.20(+0.49%) |
Feb 16, 2022 | 39.15 | 39.62 | 39.03 | 39.52 | 20,278 | +0.22(+0.57%) |
Feb 15, 2022 | 39.55 | 39.55 | 39.16 | 39.29 | 66,803 | +0.14(+0.35%) |
Feb 14, 2022 | 39.40 | 39.40 | 39.15 | 39.15 | 2,285 | -0.28(-0.72%) |
Feb 11, 2022 | 39.57 | 39.66 | 39.34 | 39.44 | 3,088 | -0.08(-0.20%) |
Feb 10, 2022 | 39.52 | 39.52 | 39.52 | 39.52 | 799 | -0.12(-0.30%) |
Feb 09, 2022 | 39.45 | 39.68 | 39.20 | 39.63 | 4,259 | +0.39(+0.99%) |
Feb 08, 2022 | 39.58 | 39.58 | 39.12 | 39.24 | 3,553 | -0.17(-0.42%) |
Feb 07, 2022 | 39.15 | 39.57 | 39.14 | 39.41 | 4,064 | +0.26(+0.66%) |
Feb 04, 2022 | 39.43 | 39.43 | 39.05 | 39.15 | 7,671 | +0.05(+0.14%) |
Feb 03, 2022 | 39.05 | 39.36 | 39.05 | 39.10 | 1,876 | -0.05(-0.12%) |
Feb 02, 2022 | 39.28 | 39.42 | 39.00 | 39.15 | 5,512 | +0.20(+0.50%) |
Feb 01, 2022 | 38.25 | 39.76 | 38.25 | 38.95 | 13,356 | +0.29(+0.76%) |
Jan 31, 2022 | 37.77 | 38.85 | 38.66 | 6,861 | +0.63(+1.67%) | |
Jan 28, 2022 | 38.91 | 38.91 | 37.62 | 38.02 | 2,033 | +0.54(+1.43%) |
Jan 27, 2022 | 37.27 | 38.37 | 37.22 | 37.49 | 7,621 | +0.39(+1.05%) |
Jan 26, 2022 | 37.35 | 37.44 | 36.95 | 37.10 | 10,219 | -0.24(-0.65%) |
Jan 25, 2022 | 37.58 | 37.59 | 37.34 | 37.34 | 6,345 | -0.42(-1.11%) |
Jan 24, 2022 | 37.64 | 38.24 | 37.58 | 37.76 | 9,525 | -0.61(-1.58%) |
Jan 21, 2022 | 37.97 | 38.36 | 37.16 | 38.36 | 10,041 | +0.39(+1.03%) |
Jan 20, 2022 | 38.77 | 38.96 | 37.95 | 37.97 | 9,594 | -0.56(-1.44%) |
Jan 19, 2022 | 38.83 | 38.83 | 38.29 | 38.53 | 7,573 | -0.14(-0.35%) |
Jan 18, 2022 | 38.51 | 38.67 | 38.51 | 38.67 | 2,844 | +0.11(+0.28%) |
Jan 14, 2022 | 38.56 | 0 | +0.07(+0.18%) | |||
Jan 13, 2022 | 38.07 | 38.49 | 38.07 | 38.49 | 5,699 | +0.27(+0.72%) |
Jan 12, 2022 | 38.51 | 38.63 | 38.22 | 38.22 | 6,780 | -0.44(-1.14%) |
Jan 11, 2022 | 38.57 | 38.76 | 38.51 | 38.66 | 3,032 | +0.00(+0.00%) |
Jan 10, 2022 | 38.35 | 38.66 | 38.35 | 38.66 | 3,377 | +0.20(+0.51%) |
Jan 07, 2022 | 38.96 | 38.96 | 38.46 | 38.46 | 5,193 | +0.25(+0.65%) |
Jan 06, 2022 | 38.11 | 38.39 | 38.11 | 38.21 | 7,503 | +0.31(+0.82%) |
Jan 04, 2022 | 37.90 | 37.90 | 37.90 | 1,958 | +0.21(+0.57%) | |
Jan 03, 2022 | 37.97 | 38.58 | 37.42 | 37.69 | 21,613 | -0.52(-1.35%) |
Dec 31, 2021 | 38.20 | 38.20 | 38.20 | 38.20 | 1,468 | -0.18(-0.48%) |
Dec 30, 2021 | 38.22 | 38.39 | 38.22 | 38.39 | 4,930 | +0.02(+0.05%) |
Dec 29, 2021 | 38.16 | 38.37 | 38.16 | 38.37 | 1,080 | +0.20(+0.53%) |
Dec 28, 2021 | 37.95 | 38.16 | 37.95 | 38.16 | 1,000 | +0.39(+1.03%) |
Dec 27, 2021 | 37.89 | 37.90 | 37.48 | 37.78 | 5,805 | +0.38(+1.01%) |
Dec 23, 2021 | 37.21 | 37.40 | 37.21 | 37.40 | 1,417 | +0.26(+0.71%) |
Dec 22, 2021 | 37.32 | 37.34 | 37.07 | 37.13 | 2,356 | +0.09(+0.24%) |
Dec 21, 2021 | 37.25 | 37.88 | 36.93 | 37.05 | 4,765 | -0.25(-0.68%) |
Dec 20, 2021 | 37.07 | 37.31 | 36.55 | 37.30 | 10,087 | +0.43(+1.16%) |
Dec 17, 2021 | 36.84 | 37.38 | 36.84 | 36.87 | 11,271 | -0.24(-0.65%) |
Dec 16, 2021 | 37.12 | 37.58 | 36.46 | 37.11 | 26,946 | +0.13(+0.34%) |
Dec 15, 2021 | 37.30 | 37.35 | 36.99 | 36.99 | 6,988 | -0.36(-0.96%) |
Dec 14, 2021 | 36.45 | 37.35 | 36.45 | 37.35 | 10,085 | +0.32(+0.87%) |
Dec 13, 2021 | 36.47 | 37.85 | 36.47 | 37.03 | 15,510 | -0.19(-0.52%) |
Dec 10, 2021 | 36.59 | 37.22 | 36.59 | 37.22 | 5,831 | +1.02(+2.82%) |
Dec 09, 2021 | 37.40 | 37.40 | 36.20 | 36.20 | 2,286 | -0.82(-2.21%) |
Dec 08, 2021 | 36.44 | 37.03 | 36.25 | 37.02 | 813 | -0.12(-0.31%) |
Dec 07, 2021 | 37.22 | 37.68 | 36.93 | 37.13 | 2,187 | -0.07(-0.18%) |
Dec 06, 2021 | 36.22 | 37.65 | 36.20 | 37.20 | 8,006 | +0.85(+2.33%) |
Dec 03, 2021 | 36.36 | 36.36 | 36.36 | 36.36 | 395 | -0.57(-1.55%) |
Dec 02, 2021 | 36.88 | 36.93 | 36.88 | 36.93 | 2,106 | +0.43(+1.17%) |