Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.48 | 40.58 | 40.38 | 40.55 | 11,626 | -0.14(-0.33%) |
Feb 25, 2022 | 40.67 | 40.72 | 40.53 | 40.69 | 5,886 | +0.26(+0.63%) |
Feb 24, 2022 | 40.48 | 40.71 | 40.13 | 40.43 | 17,894 | -0.10(-0.25%) |
Feb 23, 2022 | 40.30 | 40.72 | 40.30 | 40.53 | 16,037 | -0.19(-0.47%) |
Feb 22, 2022 | 40.18 | 40.81 | 40.18 | 40.72 | 8,780 | +0.16(+0.40%) |
Feb 18, 2022 | 40.56 | 0 | -0.10(-0.25%) | |||
Feb 17, 2022 | 40.55 | 40.68 | 40.52 | 40.66 | 12,328 | +0.08(+0.21%) |
Feb 16, 2022 | 40.74 | 40.74 | 40.43 | 40.58 | 16,914 | -0.07(-0.18%) |
Feb 15, 2022 | 40.81 | 40.83 | 40.62 | 40.65 | 13,718 | -0.03(-0.08%) |
Feb 14, 2022 | 40.62 | 40.68 | 40.62 | 40.68 | 4,372 | -0.12(-0.29%) |
Feb 11, 2022 | 40.81 | 40.90 | 40.77 | 40.80 | 11,229 | +0.02(+0.05%) |
Feb 10, 2022 | 40.84 | 40.89 | 40.78 | 40.78 | 7,707 | -0.11(-0.27%) |
Feb 09, 2022 | 40.97 | 40.99 | 40.89 | 40.89 | 45,373 | -0.06(-0.14%) |
Feb 08, 2022 | 40.95 | 41.04 | 40.85 | 40.95 | 11,442 | +0.09(+0.22%) |
Feb 07, 2022 | 40.54 | 40.93 | 40.53 | 40.85 | 7,245 | +0.02(+0.04%) |
Feb 04, 2022 | 40.86 | 40.94 | 40.80 | 40.84 | 11,866 | -0.07(-0.17%) |
Feb 03, 2022 | 40.83 | 40.99 | 40.91 | 9,895 | +0.03(+0.08%) | |
Feb 02, 2022 | 40.93 | 40.93 | 40.77 | 40.88 | 5,463 | -0.05(-0.12%) |
Feb 01, 2022 | 40.95 | 40.96 | 40.79 | 40.92 | 5,992 | +0.12(+0.31%) |
Jan 31, 2022 | 40.86 | 40.88 | 40.80 | 5,200 | +0.03(+0.08%) | |
Jan 28, 2022 | 40.62 | 40.77 | 40.62 | 40.77 | 4,328 | +0.05(+0.12%) |
Jan 27, 2022 | 40.77 | 40.79 | 40.66 | 40.72 | 10,529 | +0.03(+0.07%) |
Jan 26, 2022 | 40.98 | 40.98 | 40.63 | 40.69 | 27,484 | -0.10(-0.25%) |
Jan 25, 2022 | 40.76 | 40.79 | 40.66 | 40.79 | 5,909 | +0.04(+0.11%) |
Jan 24, 2022 | 40.45 | 40.75 | 40.45 | 40.75 | 5,527 | +0.01(+0.02%) |
Jan 21, 2022 | 40.66 | 40.78 | 40.63 | 40.74 | 12,410 | +0.02(+0.06%) |
Jan 20, 2022 | 40.97 | 40.97 | 40.63 | 40.72 | 23,961 | -0.09(-0.21%) |
Jan 19, 2022 | 40.84 | 40.91 | 40.77 | 40.80 | 6,184 | -0.04(-0.10%) |
Jan 18, 2022 | 40.26 | 40.94 | 40.26 | 40.84 | 13,792 | -0.19(-0.45%) |
Jan 14, 2022 | 41.03 | 0 | +0.05(+0.12%) | |||
Jan 13, 2022 | 41.27 | 41.27 | 40.98 | 40.98 | 24,665 | -0.10(-0.24%) |
Jan 12, 2022 | 41.19 | 41.20 | 41.08 | 41.08 | 15,073 | -0.11(-0.27%) |
Jan 11, 2022 | 41.00 | 41.23 | 41.00 | 41.19 | 9,921 | -0.01(-0.01%) |
Jan 10, 2022 | 41.16 | 41.24 | 41.15 | 41.20 | 42,033 | -0.08(-0.20%) |
Jan 07, 2022 | 41.36 | 41.36 | 41.19 | 41.28 | 10,382 | +0.03(+0.07%) |
Jan 06, 2022 | 41.26 | 41.33 | 41.21 | 41.25 | 8,615 | +0.02(+0.05%) |
Jan 05, 2022 | 41.12 | 41.34 | 41.12 | 41.23 | 5,707 | -0.06(-0.15%) |
Jan 04, 2022 | 41.51 | 41.51 | 41.29 | 41.29 | 14,494 | -0.07(-0.17%) |
Jan 03, 2022 | 41.41 | 41.47 | 41.36 | 41.36 | 4,253 | +0.01(+0.03%) |
Dec 31, 2021 | 41.04 | 41.43 | 41.04 | 41.35 | 6,145 | +0.00(+0.00%) |
Dec 30, 2021 | 41.52 | 41.52 | 41.33 | 41.35 | 9,311 | -0.12(-0.30%) |
Dec 29, 2021 | 41.60 | 41.60 | 41.34 | 41.47 | 6,305 | +0.09(+0.22%) |
Dec 28, 2021 | 41.44 | 41.46 | 41.38 | 41.38 | 6,788 | +0.05(+0.13%) |
Dec 27, 2021 | 41.11 | 41.33 | 41.11 | 41.33 | 7,263 | +0.12(+0.28%) |
Dec 23, 2021 | 41.20 | 41.32 | 41.15 | 41.21 | 10,712 | +0.08(+0.19%) |
Dec 22, 2021 | 40.72 | 41.27 | 40.72 | 41.13 | 28,114 | +0.17(+0.42%) |
Dec 21, 2021 | 40.99 | 41.09 | 40.95 | 40.96 | 16,728 | -0.02(-0.05%) |
Dec 20, 2021 | 40.97 | 41.15 | 40.80 | 40.98 | 10,541 | +0.09(+0.21%) |
Dec 17, 2021 | 41.24 | 41.24 | 40.88 | 40.89 | 7,516 | -0.12(-0.28%) |
Dec 16, 2021 | 41.08 | 41.15 | 41.00 | 41.01 | 11,393 | -0.08(-0.18%) |
Dec 15, 2021 | 41.00 | 41.13 | 40.98 | 41.09 | 27,311 | -0.05(-0.11%) |
Dec 14, 2021 | 41.23 | 41.27 | 41.00 | 41.13 | 11,653 | +0.05(+0.12%) |
Dec 13, 2021 | 40.91 | 41.23 | 40.91 | 41.08 | 31,383 | -0.07(-0.17%) |
Dec 10, 2021 | 41.22 | 41.29 | 41.15 | 41.15 | 8,765 | +0.02(+0.05%) |
Dec 09, 2021 | 41.21 | 41.35 | 41.11 | 41.13 | 31,670 | -0.05(-0.11%) |
Dec 08, 2021 | 41.24 | 41.31 | 41.18 | 41.18 | 6,637 | +0.03(+0.07%) |
Dec 07, 2021 | 41.26 | 41.27 | 41.15 | 41.15 | 27,871 | +0.02(+0.05%) |
Dec 06, 2021 | 41.47 | 41.47 | 41.13 | 41.13 | 14,992 | -0.06(-0.15%) |
Dec 03, 2021 | 41.31 | 41.36 | 41.08 | 41.19 | 7,689 | -0.19(-0.45%) |
Dec 02, 2021 | 41.45 | 41.47 | 41.33 | 41.38 | 7,306 | +0.10(+0.24%) |