Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.02 | 36.43 | 35.87 | 35.89 | 13,610 | -0.87(-2.36%) |
Feb 25, 2022 | 36.41 | 36.85 | 36.51 | 36.76 | 1,580 | +1.12(+3.13%) |
Feb 24, 2022 | 35.20 | 35.82 | 34.86 | 35.64 | 13,459 | -1.42(-3.84%) |
Feb 23, 2022 | 37.72 | 37.73 | 37.05 | 37.07 | 15,646 | -0.28(-0.76%) |
Feb 22, 2022 | 37.45 | 37.66 | 37.29 | 37.35 | 5,236 | -0.56(-1.49%) |
Feb 18, 2022 | 37.91 | 0 | +0.08(+0.20%) | |||
Feb 17, 2022 | 37.93 | 37.93 | 37.84 | 37.84 | 492 | -0.54(-1.41%) |
Feb 16, 2022 | 38.13 | 38.61 | 38.09 | 38.38 | 6,528 | +0.27(+0.71%) |
Feb 15, 2022 | 38.02 | 38.19 | 38.01 | 38.11 | 4,881 | +0.58(+1.55%) |
Feb 14, 2022 | 37.72 | 37.76 | 37.51 | 37.53 | 12,966 | -0.63(-1.66%) |
Feb 11, 2022 | 38.51 | 38.68 | 38.16 | 38.16 | 5,143 | -0.39(-1.01%) |
Feb 10, 2022 | 38.61 | 38.90 | 38.55 | 38.55 | 1,560 | +0.04(+0.09%) |
Feb 09, 2022 | 38.59 | 38.73 | 38.51 | 38.51 | 3,514 | +0.34(+0.89%) |
Feb 08, 2022 | 37.91 | 38.17 | 37.80 | 38.17 | 11,186 | +0.16(+0.42%) |
Feb 07, 2022 | 38.04 | 38.15 | 37.93 | 38.01 | 3,426 | +0.13(+0.33%) |
Feb 04, 2022 | 38.03 | 38.16 | 37.84 | 37.89 | 13,576 | -0.42(-1.08%) |
Feb 03, 2022 | 38.56 | 38.30 | 38.30 | 6,367 | -0.61(-1.58%) | |
Feb 02, 2022 | 38.85 | 38.92 | 38.85 | 38.92 | 1,541 | +0.51(+1.32%) |
Feb 01, 2022 | 38.42 | 38.45 | 38.28 | 38.41 | 2,587 | +0.41(+1.07%) |
Jan 31, 2022 | 37.71 | 38.02 | 38.00 | 9,051 | +0.60(+1.62%) | |
Jan 28, 2022 | 37.26 | 37.46 | 37.25 | 37.40 | 7,269 | -0.12(-0.31%) |
Jan 27, 2022 | 37.72 | 38.09 | 37.49 | 37.52 | 13,268 | +0.14(+0.36%) |
Jan 26, 2022 | 37.99 | 38.03 | 37.26 | 37.38 | 122,799 | -0.12(-0.31%) |
Jan 25, 2022 | 37.07 | 37.50 | 36.88 | 37.50 | 8,565 | +0.37(+1.00%) |
Jan 24, 2022 | 37.37 | 37.37 | 36.43 | 37.13 | 20,041 | -1.18(-3.09%) |
Jan 21, 2022 | 38.67 | 38.67 | 38.31 | 38.31 | 1,031 | -0.70(-1.78%) |
Jan 20, 2022 | 39.36 | 39.36 | 39.01 | 39.01 | 2,541 | -0.32(-0.81%) |
Jan 19, 2022 | 39.38 | 39.45 | 39.26 | 39.33 | 6,450 | +0.40(+1.03%) |
Jan 18, 2022 | 38.88 | 38.98 | 38.53 | 38.93 | 10,736 | -0.17(-0.44%) |
Jan 14, 2022 | 39.10 | 0 | -0.65(-1.64%) | |||
Jan 13, 2022 | 40.02 | 40.09 | 39.62 | 39.75 | 23,991 | -0.34(-0.86%) |
Jan 12, 2022 | 39.93 | 40.16 | 39.81 | 40.09 | 39,330 | +0.58(+1.46%) |
Jan 11, 2022 | 39.47 | 39.52 | 39.13 | 39.51 | 6,886 | +0.11(+0.29%) |
Jan 10, 2022 | 39.38 | 39.42 | 39.24 | 39.40 | 7,472 | -0.51(-1.28%) |
Jan 07, 2022 | 39.90 | 39.96 | 39.82 | 39.91 | 1,268 | +0.24(+0.61%) |
Jan 06, 2022 | 39.62 | 39.91 | 39.55 | 39.67 | 3,261 | -0.33(-0.81%) |
Jan 05, 2022 | 40.36 | 40.52 | 39.83 | 39.99 | 60,494 | -0.20(-0.51%) |
Jan 04, 2022 | 40.28 | 40.28 | 40.09 | 40.19 | 56,001 | +0.33(+0.82%) |
Dec 31, 2021 | 39.87 | 39.87 | 39.87 | 273 | +0.15(+0.39%) | |
Dec 30, 2021 | 39.83 | 40.00 | 39.71 | 39.71 | 2,358 | -0.07(-0.18%) |
Dec 29, 2021 | 39.49 | 39.78 | 39.40 | 39.78 | 5,825 | +0.20(+0.50%) |
Dec 28, 2021 | 39.65 | 39.86 | 39.43 | 39.58 | 2,908 | -0.09(-0.23%) |
Dec 27, 2021 | 39.11 | 39.67 | 39.03 | 39.67 | 17,049 | +0.66(+1.70%) |
Dec 23, 2021 | 39.04 | 39.08 | 38.88 | 39.01 | 11,143 | +0.36(+0.93%) |
Dec 22, 2021 | 38.52 | 38.73 | 38.52 | 38.65 | 3,879 | +0.48(+1.26%) |
Dec 21, 2021 | 38.08 | 38.24 | 37.85 | 38.17 | 14,904 | +0.47(+1.26%) |
Dec 20, 2021 | 37.62 | 37.70 | 37.43 | 37.70 | 610 | -0.02(-0.06%) |
Dec 17, 2021 | 37.85 | 38.07 | 37.68 | 37.72 | 5,790 | -0.41(-1.08%) |
Dec 16, 2021 | 38.24 | 38.28 | 38.02 | 38.13 | 11,825 | +0.45(+1.19%) |
Dec 15, 2021 | 37.31 | 37.68 | 37.16 | 37.68 | 2,605 | +0.10(+0.26%) |
Dec 14, 2021 | 37.69 | 38.02 | 37.42 | 37.59 | 9,312 | -0.22(-0.57%) |
Dec 13, 2021 | 37.76 | 37.83 | 37.76 | 37.80 | 1,593 | -0.34(-0.89%) |
Dec 09, 2021 | 38.14 | 38.14 | 38.14 | 351 | -0.32(-0.83%) | |
Dec 08, 2021 | 38.36 | 38.56 | 38.36 | 38.46 | 13,928 | +0.24(+0.62%) |
Dec 07, 2021 | 38.31 | 38.31 | 38.22 | 38.22 | 1,431 | +0.26(+0.68%) |
Dec 06, 2021 | 37.76 | 38.10 | 37.76 | 37.96 | 3,542 | +0.56(+1.48%) |
Dec 03, 2021 | 37.79 | 37.79 | 37.24 | 37.41 | 5,983 | -0.46(-1.21%) |
Dec 02, 2021 | 37.84 | 37.93 | 37.67 | 37.86 | 11,179 | +0.06(+0.17%) |