Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.95 | 39.95 | 39.52 | 39.95 | 3,289 | +0.10(+0.24%) |
Feb 25, 2022 | 38.83 | 39.86 | 39.22 | 39.86 | 594,977 | +1.37(+3.55%) |
Feb 24, 2022 | 38.10 | 38.49 | 37.82 | 38.49 | 5,042 | -0.25(-0.65%) |
Feb 23, 2022 | 39.29 | 39.45 | 38.74 | 38.74 | 5,794 | -0.51(-1.30%) |
Feb 22, 2022 | 39.90 | 39.90 | 39.19 | 39.25 | 334,525 | -0.63(-1.58%) |
Feb 18, 2022 | 39.88 | 0 | -0.51(-1.27%) | |||
Feb 17, 2022 | 40.97 | 40.97 | 40.36 | 40.40 | 3,076 | -0.44(-1.08%) |
Feb 16, 2022 | 40.69 | 40.98 | 40.65 | 40.84 | 3,043 | +0.08(+0.20%) |
Feb 15, 2022 | 40.57 | 40.76 | 40.57 | 40.76 | 2,194 | +0.84(+2.09%) |
Feb 14, 2022 | 40.25 | 40.32 | 39.89 | 39.92 | 4,476 | -0.59(-1.46%) |
Feb 11, 2022 | 40.81 | 40.95 | 40.39 | 40.51 | 1,292 | -0.47(-1.14%) |
Feb 10, 2022 | 41.29 | 41.35 | 40.98 | 40.98 | 4,599 | -0.31(-0.75%) |
Feb 09, 2022 | 41.33 | 41.35 | 41.22 | 41.29 | 6,276 | +0.40(+0.98%) |
Feb 08, 2022 | 40.50 | 40.88 | 40.45 | 40.88 | 9,143 | +0.57(+1.42%) |
Feb 07, 2022 | 40.30 | 40.61 | 40.29 | 40.31 | 13,087 | +0.05(+0.13%) |
Feb 04, 2022 | 40.38 | 40.38 | 40.24 | 40.26 | 5,465 | -0.08(-0.20%) |
Feb 03, 2022 | 40.64 | 40.34 | 40.34 | 2,658 | -0.54(-1.33%) | |
Feb 02, 2022 | 40.58 | 40.90 | 40.49 | 40.88 | 47,655 | +0.21(+0.51%) |
Feb 01, 2022 | 40.42 | 40.70 | 40.41 | 40.68 | 93,888 | +0.33(+0.82%) |
Jan 31, 2022 | 39.91 | 40.35 | 40.35 | 0 | +0.89(+2.27%) | |
Jan 28, 2022 | 39.36 | 39.49 | 39.30 | 39.45 | 1,790 | +0.07(+0.17%) |
Jan 27, 2022 | 40.14 | 40.25 | 39.39 | 39.39 | 1,266 | -0.92(-2.28%) |
Jan 26, 2022 | 40.49 | 40.49 | 40.21 | 40.30 | 2,270 | +0.01(+0.02%) |
Jan 25, 2022 | 39.98 | 40.31 | 39.31 | 40.30 | 2,833 | -0.20(-0.50%) |
Jan 24, 2022 | 39.61 | 40.50 | 39.16 | 40.50 | 654,864 | +0.48(+1.20%) |
Jan 21, 2022 | 40.39 | 40.61 | 40.02 | 40.02 | 134,334 | -0.52(-1.28%) |
Jan 20, 2022 | 41.29 | 41.59 | 40.54 | 40.54 | 4,136 | -0.69(-1.67%) |
Jan 19, 2022 | 41.56 | 41.56 | 41.22 | 41.22 | 1,566 | -0.51(-1.21%) |
Jan 18, 2022 | 41.90 | 41.90 | 41.73 | 41.73 | 530 | -0.71(-1.67%) |
Jan 14, 2022 | 42.44 | 0 | +0.09(+0.21%) | |||
Jan 13, 2022 | 42.60 | 42.70 | 42.35 | 42.35 | 1,530 | +0.07(+0.16%) |
Jan 12, 2022 | 42.23 | 42.31 | 42.16 | 42.28 | 1,342 | +0.02(+0.05%) |
Jan 11, 2022 | 41.96 | 42.26 | 41.96 | 42.26 | 1,150 | +0.39(+0.94%) |
Jan 10, 2022 | 41.61 | 41.85 | 41.60 | 41.87 | 5,466 | -0.14(-0.33%) |
Jan 07, 2022 | 42.05 | 42.09 | 42.01 | 42.01 | 847 | -0.02(-0.04%) |
Jan 06, 2022 | 41.96 | 42.03 | 41.88 | 42.03 | 1,630 | +0.11(+0.26%) |
Jan 05, 2022 | 42.37 | 42.37 | 41.89 | 41.92 | 7,825 | -0.38(-0.90%) |
Jan 04, 2022 | 41.98 | 42.32 | 41.98 | 42.30 | 55,479 | +0.65(+1.55%) |
Jan 03, 2022 | 41.70 | 41.84 | 41.40 | 41.65 | 26,025 | +0.02(+0.04%) |
Dec 31, 2021 | 41.63 | 41.63 | 41.50 | 41.63 | 1,057 | +0.09(+0.23%) |
Dec 30, 2021 | 41.84 | 41.88 | 41.54 | 41.54 | 65,163 | -0.14(-0.34%) |
Dec 29, 2021 | 41.60 | 41.72 | 41.57 | 41.68 | 10,600 | +0.15(+0.36%) |
Dec 28, 2021 | 41.64 | 41.64 | 41.48 | 41.53 | 2,798 | +0.19(+0.46%) |
Dec 27, 2021 | 40.94 | 41.34 | 40.94 | 41.34 | 4,504 | +0.49(+1.20%) |
Dec 23, 2021 | 40.79 | 40.88 | 40.78 | 40.85 | 2,753 | +0.36(+0.89%) |
Dec 22, 2021 | 40.15 | 40.49 | 40.15 | 40.49 | 2,226 | +0.32(+0.80%) |
Dec 21, 2021 | 40.04 | 40.30 | 40.05 | 40.17 | 4,608 | +0.66(+1.67%) |
Dec 20, 2021 | 39.16 | 39.51 | 39.16 | 39.51 | 4,999 | -0.97(-2.39%) |
Dec 17, 2021 | 40.60 | 40.60 | 40.48 | 40.48 | 481 | -0.28(-0.68%) |
Dec 16, 2021 | 41.17 | 41.17 | 40.76 | 40.76 | 2,097 | +0.04(+0.09%) |
Dec 15, 2021 | 40.17 | 40.72 | 40.17 | 40.72 | 10,161 | +0.44(+1.09%) |
Dec 14, 2021 | 40.55 | 40.64 | 40.25 | 40.28 | 13,450 | -0.21(-0.51%) |
Dec 13, 2021 | 40.45 | 40.51 | 40.31 | 40.49 | 3,852 | -0.17(-0.41%) |
Dec 10, 2021 | 40.46 | 40.66 | 40.45 | 40.66 | 6,739 | +0.17(+0.41%) |
Dec 09, 2021 | 40.47 | 40.61 | 40.47 | 40.49 | 6,342 | -0.14(-0.36%) |
Dec 08, 2021 | 40.61 | 40.65 | 40.60 | 40.63 | 715,476 | +0.05(+0.13%) |
Dec 07, 2021 | 40.56 | 40.73 | 40.56 | 40.58 | 4,305 | +0.49(+1.21%) |
Dec 06, 2021 | 39.91 | 40.41 | 39.91 | 40.10 | 3,264 | +0.62(+1.56%) |
Dec 03, 2021 | 39.68 | 39.68 | 39.42 | 39.48 | 1,347 | -0.08(-0.21%) |
Dec 02, 2021 | 39.15 | 39.76 | 38.60 | 39.57 | 2,841 | +0.96(+2.49%) |