Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 22, 2022 | 39.42 | 107 | -0.56(-1.40%) | |||
Feb 18, 2022 | 39.98 | 0 | -0.56(-1.38%) | |||
Feb 17, 2022 | 41.09 | 41.09 | 40.54 | 40.54 | 772 | -0.07(-0.16%) |
Feb 15, 2022 | 40.60 | 3 | -0.33(-0.81%) | |||
Feb 10, 2022 | 40.93 | 9 | +0.46(+1.13%) | |||
Feb 08, 2022 | 40.48 | 60 | +0.45(+1.13%) | |||
Feb 04, 2022 | 40.02 | 24 | +0.20(+0.50%) | |||
Feb 03, 2022 | 39.74 | 41.04 | 39.72 | 39.82 | 1,037 | -0.79(-1.96%) |
Feb 02, 2022 | 40.62 | 40.68 | 40.62 | 40.62 | 1,488 | +0.73(+1.82%) |
Feb 01, 2022 | 39.97 | 39.97 | 39.69 | 39.89 | 656 | +0.99(+2.55%) |
Jan 31, 2022 | 38.90 | 38.90 | 38.90 | 38.90 | 410 | +0.27(+0.70%) |
Jan 28, 2022 | 38.69 | 38.70 | 38.63 | 38.63 | 435 | -0.64(-1.63%) |
Jan 27, 2022 | 39.27 | 39.27 | 39.27 | 39.27 | 595 | +0.10(+0.26%) |
Jan 26, 2022 | 39.17 | 39.17 | 39.17 | 39.17 | 203 | -0.35(-0.89%) |
Jan 25, 2022 | 39.52 | 39.52 | 39.52 | 39.52 | 127 | -0.22(-0.56%) |
Jan 24, 2022 | 39.82 | 39.82 | 38.91 | 39.75 | 4,321 | -0.86(-2.13%) |
Jan 21, 2022 | 41.07 | 41.07 | 40.03 | 40.61 | 13,574 | -0.83(-2.00%) |
Jan 20, 2022 | 42.04 | 42.04 | 41.44 | 41.44 | 60,969 | -0.60(-1.44%) |
Jan 19, 2022 | 42.13 | 42.13 | 42.04 | 42.04 | 604 | -0.27(-0.64%) |
Jan 18, 2022 | 42.31 | 42.31 | 42.31 | 42.31 | 434 | -0.43(-1.00%) |
Jan 14, 2022 | 42.74 | 0 | -0.22(-0.52%) | |||
Jan 13, 2022 | 43.30 | 43.30 | 42.92 | 42.96 | 615 | +0.14(+0.33%) |
Jan 12, 2022 | 42.90 | 43.23 | 42.75 | 42.82 | 2,540 | +0.49(+1.15%) |
Jan 11, 2022 | 42.13 | 42.33 | 42.13 | 42.33 | 383 | +0.46(+1.09%) |
Jan 07, 2022 | 41.88 | 41.88 | 41.88 | 51 | -1.24(-2.88%) | |
Jan 03, 2022 | 43.12 | 43.12 | 43.12 | 215 | +0.29(+0.67%) | |
Dec 30, 2021 | 42.83 | 42.83 | 42.83 | 138 | +0.21(+0.49%) | |
Dec 29, 2021 | 42.83 | 42.83 | 42.54 | 42.62 | 1,318 | -0.12(-0.29%) |
Dec 28, 2021 | 42.86 | 42.91 | 42.66 | 42.75 | 1,220 | +1.77(+4.31%) |
Dec 20, 2021 | 40.98 | 40.98 | 40.98 | 17 | -0.70(-1.69%) | |
Dec 16, 2021 | 41.69 | 41.69 | 41.69 | 20 | -0.07(-0.18%) | |
Dec 15, 2021 | 41.63 | 41.76 | 41.63 | 41.76 | 346 | +0.31(+0.75%) |
Dec 14, 2021 | 41.42 | 41.51 | 41.42 | 41.45 | 3,078 | -0.50(-1.19%) |
Dec 13, 2021 | 42.17 | 42.22 | 41.95 | 41.95 | 5,095 | -0.85(-1.99%) |
Dec 08, 2021 | 42.80 | 42.80 | 42.80 | 80 | +0.41(+0.97%) | |
Dec 07, 2021 | 42.25 | 42.65 | 42.25 | 42.39 | 761 | +0.83(+1.99%) |
Dec 06, 2021 | 41.40 | 41.56 | 41.33 | 41.56 | 3,504 | +0.39(+0.96%) |
Dec 03, 2021 | 41.61 | 41.61 | 40.86 | 41.17 | 1,649 | +0.11(+0.27%) |
Dec 02, 2021 | 41.06 | 41.06 | 40.74 | 41.06 | 47,780 | +0.22(+0.54%) |