Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44.68 | 45.41 | 44.06 | 44.94 | 565,024 | +1.36(+3.12%) |
Feb 25, 2022 | 42.39 | 43.70 | 42.21 | 43.58 | 203,232 | +1.41(+3.34%) |
Feb 24, 2022 | 40.40 | 42.26 | 39.41 | 42.17 | 306,513 | +0.42(+1.01%) |
Feb 23, 2022 | 42.64 | 43.53 | 41.48 | 41.75 | 267,183 | -0.53(-1.25%) |
Feb 22, 2022 | 42.97 | 43.11 | 42.09 | 42.28 | 227,800 | -0.83(-1.93%) |
Feb 18, 2022 | 43.11 | 0 | -0.82(-1.87%) | |||
Feb 17, 2022 | 43.89 | 44.35 | 43.43 | 43.93 | 241,513 | -0.48(-1.08%) |
Feb 16, 2022 | 43.03 | 44.60 | 42.96 | 44.41 | 459,792 | +1.36(+3.16%) |
Feb 15, 2022 | 42.34 | 43.07 | 41.55 | 43.05 | 543,360 | +1.16(+2.77%) |
Feb 14, 2022 | 42.04 | 42.38 | 41.53 | 41.89 | 300,650 | +0.27(+0.65%) |
Feb 11, 2022 | 42.03 | 42.65 | 41.16 | 41.62 | 355,390 | -0.19(-0.45%) |
Feb 10, 2022 | 41.16 | 42.50 | 41.16 | 41.81 | 283,658 | -0.16(-0.38%) |
Feb 09, 2022 | 41.44 | 42.00 | 41.23 | 41.97 | 189,303 | +0.92(+2.24%) |
Feb 08, 2022 | 39.59 | 41.06 | 39.36 | 41.05 | 407,329 | +1.57(+3.98%) |
Feb 07, 2022 | 39.61 | 40.10 | 39.36 | 39.48 | 252,504 | -0.17(-0.43%) |
Feb 04, 2022 | 39.86 | 40.07 | 39.15 | 39.65 | 198,028 | -0.61(-1.52%) |
Feb 03, 2022 | 40.15 | 40.26 | 310,503 | -0.41(-1.01%) | ||
Feb 02, 2022 | 40.51 | 41.04 | 40.33 | 40.67 | 338,046 | -0.10(-0.25%) |
Feb 01, 2022 | 40.20 | 40.83 | 39.78 | 40.77 | 379,053 | +0.50(+1.24%) |
Jan 31, 2022 | 38.98 | 40.38 | 40.27 | 369,953 | +0.86(+2.18%) | |
Jan 28, 2022 | 39.34 | 39.51 | 38.24 | 39.41 | 311,051 | -0.29(-0.73%) |
Jan 27, 2022 | 40.74 | 41.06 | 39.60 | 39.70 | 357,829 | -0.26(-0.65%) |
Jan 26, 2022 | 40.74 | 41.24 | 39.85 | 39.96 | 387,203 | -0.30(-0.75%) |
Jan 25, 2022 | 39.33 | 40.56 | 38.28 | 40.26 | 478,247 | +0.19(+0.47%) |
Jan 24, 2022 | 39.16 | 40.25 | 38.64 | 40.07 | 327,549 | +0.24(+0.60%) |
Jan 21, 2022 | 40.63 | 41.13 | 39.83 | 39.83 | 493,145 | -1.02(-2.50%) |
Jan 20, 2022 | 41.37 | 42.04 | 40.80 | 40.85 | 421,179 | -0.54(-1.30%) |
Jan 19, 2022 | 42.26 | 42.80 | 41.38 | 41.39 | 351,965 | -0.88(-2.08%) |
Jan 18, 2022 | 42.30 | 42.57 | 41.96 | 42.27 | 389,175 | -0.54(-1.26%) |
Jan 14, 2022 | 42.81 | 0 | +0.15(+0.35%) | |||
Jan 13, 2022 | 42.17 | 42.93 | 41.78 | 42.66 | 419,434 | +0.90(+2.16%) |
Jan 12, 2022 | 42.01 | 42.21 | 41.40 | 41.76 | 294,189 | -0.25(-0.60%) |
Jan 11, 2022 | 41.34 | 42.03 | 40.95 | 42.01 | 334,279 | +0.60(+1.45%) |
Jan 10, 2022 | 41.52 | 41.79 | 40.75 | 41.41 | 273,703 | -0.26(-0.62%) |
Jan 07, 2022 | 42.22 | 42.83 | 41.59 | 41.67 | 475,582 | -0.13(-0.31%) |
Jan 06, 2022 | 41.15 | 41.93 | 40.86 | 41.80 | 302,731 | +0.64(+1.55%) |
Jan 05, 2022 | 41.55 | 42.31 | 41.06 | 41.16 | 431,763 | -0.32(-0.77%) |
Jan 04, 2022 | 40.11 | 41.59 | 39.54 | 41.48 | 405,173 | +1.61(+4.04%) |
Jan 03, 2022 | 39.00 | 40.60 | 38.74 | 39.87 | 333,811 | +0.84(+2.15%) |
Dec 31, 2021 | 38.35 | 39.09 | 38.34 | 39.03 | 217,908 | +0.48(+1.25%) |
Dec 30, 2021 | 39.16 | 39.46 | 38.45 | 38.55 | 195,558 | -0.53(-1.36%) |
Dec 29, 2021 | 38.95 | 39.13 | 38.58 | 39.08 | 155,452 | +0.09(+0.23%) |
Dec 28, 2021 | 38.37 | 39.09 | 38.30 | 38.99 | 181,145 | +0.29(+0.75%) |
Dec 27, 2021 | 38.30 | 38.84 | 38.02 | 38.70 | 215,929 | +0.20(+0.52%) |
Dec 23, 2021 | 38.21 | 38.75 | 37.69 | 38.50 | 259,403 | +0.45(+1.18%) |
Dec 22, 2021 | 36.01 | 39.10 | 36.01 | 38.05 | 804,983 | +0.90(+2.42%) |
Dec 21, 2021 | 35.87 | 37.46 | 35.87 | 37.15 | 522,052 | +1.74(+4.91%) |
Dec 20, 2021 | 35.06 | 35.76 | 34.33 | 35.41 | 373,788 | -0.34(-0.95%) |
Dec 17, 2021 | 35.12 | 36.32 | 34.59 | 35.75 | 949,407 | +0.71(+2.03%) |
Dec 16, 2021 | 36.30 | 36.36 | 34.91 | 35.04 | 325,384 | -0.79(-2.20%) |
Dec 15, 2021 | 34.77 | 35.91 | 34.31 | 35.83 | 542,316 | +0.90(+2.58%) |
Dec 14, 2021 | 34.81 | 35.60 | 34.81 | 34.93 | 419,403 | -0.07(-0.20%) |
Dec 13, 2021 | 35.00 | 35.57 | 34.78 | 35.00 | 465,540 | -0.42(-1.19%) |
Dec 10, 2021 | 35.39 | 35.71 | 34.90 | 35.42 | 238,091 | +0.30(+0.85%) |
Dec 09, 2021 | 34.80 | 35.27 | 34.73 | 35.12 | 223,428 | -0.08(-0.23%) |
Dec 08, 2021 | 35.28 | 35.83 | 34.85 | 35.20 | 264,075 | +0.19(+0.54%) |
Dec 07, 2021 | 35.10 | 35.51 | 34.73 | 35.01 | 311,608 | +0.65(+1.89%) |
Dec 06, 2021 | 33.96 | 34.89 | 33.75 | 34.36 | 407,171 | +1.03(+3.09%) |
Dec 03, 2021 | 33.74 | 34.18 | 32.99 | 33.33 | 247,834 | -0.22(-0.66%) |
Dec 02, 2021 | 32.37 | 33.89 | 32.15 | 33.55 | 358,974 | +1.63(+5.11%) |