Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.12 | 40.54 | 40.03 | 40.49 | 34,289 | -0.10(-0.25%) |
Feb 25, 2022 | 40.00 | 40.61 | 40.03 | 40.59 | 15,781 | +0.79(+1.98%) |
Feb 24, 2022 | 38.30 | 39.81 | 38.14 | 39.81 | 88,930 | +0.57(+1.45%) |
Feb 23, 2022 | 40.29 | 40.29 | 39.19 | 39.24 | 17,969 | -0.70(-1.74%) |
Feb 22, 2022 | 40.13 | 40.47 | 39.66 | 39.93 | 22,724 | -0.45(-1.10%) |
Feb 18, 2022 | 40.38 | 0 | -0.33(-0.81%) | |||
Feb 17, 2022 | 41.27 | 41.29 | 40.71 | 40.71 | 10,846 | -0.91(-2.18%) |
Feb 16, 2022 | 41.23 | 41.69 | 41.23 | 41.62 | 17,342 | +0.07(+0.16%) |
Feb 15, 2022 | 41.34 | 41.55 | 41.34 | 41.55 | 10,921 | +0.69(+1.68%) |
Feb 14, 2022 | 40.83 | 40.96 | 40.55 | 40.86 | 26,415 | -0.12(-0.30%) |
Feb 11, 2022 | 41.77 | 41.96 | 40.86 | 40.98 | 72,238 | -0.85(-2.02%) |
Feb 10, 2022 | 42.24 | 42.46 | 41.64 | 41.83 | 9,862 | -0.73(-1.73%) |
Feb 09, 2022 | 42.32 | 42.58 | 42.32 | 42.56 | 11,112 | +0.58(+1.38%) |
Feb 08, 2022 | 41.55 | 42.01 | 41.47 | 41.98 | 6,179 | +0.36(+0.86%) |
Feb 07, 2022 | 41.83 | 41.91 | 41.62 | 41.62 | 169,300 | -0.17(-0.42%) |
Feb 04, 2022 | 41.62 | 42.15 | 41.62 | 41.80 | 10,273 | +0.29(+0.70%) |
Feb 03, 2022 | 41.88 | 41.50 | 41.51 | 17,774 | -0.75(-1.78%) | |
Feb 02, 2022 | 42.23 | 42.39 | 42.01 | 42.26 | 29,540 | +0.38(+0.90%) |
Feb 01, 2022 | 41.57 | 41.91 | 41.50 | 41.89 | 17,959 | +0.28(+0.67%) |
Jan 31, 2022 | 40.91 | 41.61 | 41.61 | 18,530 | +0.71(+1.73%) | |
Jan 28, 2022 | 40.00 | 40.90 | 39.59 | 40.90 | 73,697 | +1.05(+2.64%) |
Jan 27, 2022 | 40.42 | 40.71 | 39.71 | 39.85 | 69,275 | -0.22(-0.55%) |
Jan 26, 2022 | 40.75 | 40.95 | 39.68 | 40.07 | 45,230 | +0.02(+0.04%) |
Jan 25, 2022 | 39.99 | 40.40 | 39.55 | 40.05 | 139,726 | -0.58(-1.43%) |
Jan 24, 2022 | 39.86 | 40.63 | 38.93 | 40.63 | 136,855 | +0.13(+0.31%) |
Jan 21, 2022 | 41.05 | 41.30 | 40.50 | 40.50 | 52,152 | -0.71(-1.72%) |
Jan 20, 2022 | 41.81 | 42.31 | 41.20 | 41.21 | 180,036 | -0.46(-1.11%) |
Jan 19, 2022 | 42.43 | 42.43 | 41.67 | 41.67 | 15,501 | -0.46(-1.10%) |
Jan 18, 2022 | 42.37 | 42.39 | 42.04 | 42.14 | 23,552 | -0.71(-1.66%) |
Jan 14, 2022 | 42.85 | 0 | +0.02(+0.05%) | |||
Jan 13, 2022 | 43.66 | 43.66 | 42.78 | 42.82 | 41,613 | -0.65(-1.50%) |
Jan 12, 2022 | 43.46 | 43.52 | 43.33 | 43.48 | 21,563 | +0.17(+0.39%) |
Jan 11, 2022 | 42.96 | 43.31 | 42.61 | 43.31 | 81,606 | +0.39(+0.90%) |
Jan 10, 2022 | 42.65 | 42.92 | 42.05 | 42.92 | 504,454 | -0.01(-0.02%) |
Jan 07, 2022 | 43.19 | 43.19 | 42.78 | 42.93 | 8,875 | -0.13(-0.30%) |
Jan 06, 2022 | 43.22 | 43.28 | 42.92 | 43.06 | 131,476 | -0.14(-0.33%) |
Jan 05, 2022 | 44.06 | 44.06 | 43.20 | 43.20 | 11,156 | -0.86(-1.95%) |
Jan 04, 2022 | 44.23 | 44.30 | 43.93 | 44.06 | 42,441 | -0.03(-0.08%) |
Jan 03, 2022 | 43.87 | 44.12 | 43.85 | 44.10 | 120,309 | +0.31(+0.71%) |
Dec 31, 2021 | 43.94 | 43.94 | 43.78 | 43.78 | 3,544 | -0.10(-0.24%) |
Dec 30, 2021 | 44.08 | 44.13 | 43.89 | 43.89 | 7,049 | -0.18(-0.41%) |
Dec 29, 2021 | 43.98 | 44.08 | 43.95 | 44.07 | 6,444 | +0.09(+0.21%) |
Dec 28, 2021 | 44.21 | 44.21 | 43.97 | 43.97 | 18,657 | -0.07(-0.16%) |
Dec 27, 2021 | 43.51 | 44.04 | 43.51 | 44.04 | 18,192 | +0.62(+1.43%) |
Dec 23, 2021 | 43.38 | 43.53 | 43.38 | 43.42 | 13,369 | +0.26(+0.60%) |
Dec 22, 2021 | 42.72 | 43.17 | 42.68 | 43.16 | 187,569 | +0.47(+1.11%) |
Dec 21, 2021 | 42.34 | 42.69 | 42.07 | 42.69 | 11,788 | +0.77(+1.84%) |
Dec 20, 2021 | 41.93 | 41.93 | 41.66 | 41.91 | 188,580 | -0.49(-1.16%) |
Dec 17, 2021 | 42.61 | 42.72 | 42.37 | 42.41 | 24,947 | -0.49(-1.14%) |
Dec 16, 2021 | 43.59 | 43.59 | 42.76 | 42.90 | 111,465 | -0.43(-0.99%) |
Dec 15, 2021 | 42.50 | 43.33 | 42.37 | 43.33 | 16,239 | +0.78(+1.83%) |
Dec 14, 2021 | 42.68 | 42.77 | 42.35 | 42.55 | 16,477 | -0.37(-0.85%) |
Dec 13, 2021 | 43.44 | 43.44 | 42.91 | 42.91 | 9,757 | -0.50(-1.15%) |
Dec 10, 2021 | 43.32 | 43.41 | 42.99 | 43.41 | 53,427 | +0.40(+0.93%) |
Dec 09, 2021 | 43.21 | 43.21 | 43.00 | 43.01 | 16,143 | -0.28(-0.64%) |
Dec 08, 2021 | 43.11 | 43.29 | 43.00 | 43.29 | 112,974 | +0.19(+0.44%) |
Dec 07, 2021 | 42.98 | 43.19 | 42.98 | 43.10 | 21,485 | +0.83(+1.97%) |
Dec 06, 2021 | 42.13 | 42.36 | 42.10 | 42.27 | 827,731 | +0.50(+1.20%) |
Dec 03, 2021 | 42.39 | 42.39 | 41.44 | 41.76 | 17,952 | -0.38(-0.91%) |
Dec 02, 2021 | 41.93 | 42.32 | 41.82 | 42.15 | 68,019 | +0.50(+1.20%) |