Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.59 | 39.24 | 38.59 | 39.09 | 559,914 | -0.12(-0.30%) |
Feb 25, 2022 | 38.31 | 39.20 | 38.40 | 39.20 | 113,367 | +1.04(+2.73%) |
Feb 24, 2022 | 36.90 | 38.51 | 36.77 | 38.16 | 281,314 | +0.65(+1.74%) |
Feb 23, 2022 | 38.51 | 38.61 | 37.51 | 37.51 | 119,481 | -0.85(-2.21%) |
Feb 22, 2022 | 38.60 | 38.98 | 38.02 | 38.36 | 145,802 | -0.41(-1.06%) |
Feb 18, 2022 | 38.77 | 0 | -0.20(-0.53%) | |||
Feb 17, 2022 | 39.54 | 39.57 | 38.97 | 38.97 | 174,286 | -0.81(-2.03%) |
Feb 16, 2022 | 39.54 | 39.80 | 39.34 | 39.78 | 62,518 | +0.25(+0.64%) |
Feb 15, 2022 | 39.40 | 39.65 | 39.40 | 39.53 | 112,351 | +0.46(+1.17%) |
Feb 14, 2022 | 39.13 | 39.26 | 38.86 | 39.07 | 183,181 | -0.24(-0.62%) |
Feb 11, 2022 | 39.99 | 40.23 | 39.23 | 39.31 | 131,155 | -0.65(-1.63%) |
Feb 10, 2022 | 40.26 | 40.74 | 39.72 | 39.96 | 777,210 | -0.95(-2.33%) |
Feb 09, 2022 | 40.58 | 40.92 | 40.52 | 40.92 | 121,532 | +0.61(+1.52%) |
Feb 08, 2022 | 39.94 | 40.30 | 39.67 | 40.30 | 104,143 | +0.42(+1.05%) |
Feb 07, 2022 | 40.09 | 40.28 | 39.83 | 39.89 | 121,513 | -0.15(-0.37%) |
Feb 04, 2022 | 39.94 | 40.40 | 39.63 | 40.03 | 99,153 | +0.08(+0.20%) |
Feb 03, 2022 | 40.47 | 39.94 | 39.95 | 80,495 | -1.03(-2.52%) | |
Feb 02, 2022 | 40.78 | 41.07 | 40.63 | 40.99 | 200,936 | +0.27(+0.67%) |
Feb 01, 2022 | 40.44 | 40.71 | 40.15 | 40.71 | 158,097 | +0.23(+0.58%) |
Jan 31, 2022 | 39.63 | 40.48 | 40.48 | 201,733 | +0.92(+2.31%) | |
Jan 28, 2022 | 38.74 | 39.73 | 38.51 | 39.56 | 154,005 | +0.86(+2.21%) |
Jan 27, 2022 | 39.07 | 39.61 | 38.64 | 38.71 | 233,626 | +0.05(+0.13%) |
Jan 26, 2022 | 39.61 | 39.81 | 38.58 | 38.66 | 126,076 | -0.38(-0.97%) |
Jan 25, 2022 | 39.01 | 39.46 | 38.64 | 39.04 | 696,828 | -0.40(-1.01%) |
Jan 24, 2022 | 38.99 | 39.59 | 38.08 | 39.44 | 442,880 | -0.02(-0.05%) |
Jan 21, 2022 | 40.12 | 40.31 | 39.46 | 39.46 | 259,464 | -0.73(-1.82%) |
Jan 20, 2022 | 40.84 | 41.08 | 40.05 | 40.19 | 127,125 | -0.35(-0.87%) |
Jan 19, 2022 | 40.91 | 41.16 | 40.46 | 40.54 | 161,348 | -0.13(-0.31%) |
Jan 18, 2022 | 41.21 | 41.21 | 40.64 | 40.66 | 482,235 | -1.00(-2.41%) |
Jan 14, 2022 | 41.67 | 0 | -0.23(-0.56%) | |||
Jan 13, 2022 | 42.33 | 42.49 | 41.75 | 41.90 | 766,791 | -0.19(-0.44%) |
Jan 12, 2022 | 42.38 | 42.55 | 42.09 | 42.09 | 742,967 | -0.21(-0.51%) |
Jan 11, 2022 | 41.75 | 42.30 | 41.54 | 42.30 | 205,885 | +0.44(+1.05%) |
Jan 10, 2022 | 41.67 | 41.86 | 41.01 | 41.86 | 381,149 | -0.12(-0.28%) |
Jan 07, 2022 | 42.09 | 42.14 | 41.71 | 41.98 | 258,768 | -0.16(-0.37%) |
Jan 06, 2022 | 42.23 | 42.36 | 41.87 | 42.14 | 564,607 | -0.09(-0.21%) |
Jan 05, 2022 | 43.14 | 43.14 | 42.14 | 42.22 | 295,300 | -0.90(-2.08%) |
Jan 04, 2022 | 43.31 | 43.39 | 42.91 | 43.12 | 315,557 | -0.07(-0.16%) |
Jan 03, 2022 | 43.21 | 43.28 | 42.92 | 43.19 | 229,395 | +0.00(+0.00%) |
Dec 31, 2021 | 43.34 | 43.76 | 43.14 | 43.19 | 422,212 | -0.22(-0.52%) |
Dec 30, 2021 | 43.35 | 43.49 | 43.23 | 43.41 | 164,921 | +0.14(+0.32%) |
Dec 29, 2021 | 43.34 | 43.39 | 43.16 | 43.28 | 218,466 | -0.07(-0.16%) |
Dec 28, 2021 | 43.65 | 43.65 | 43.27 | 43.34 | 1,131,524 | -0.14(-0.31%) |
Dec 27, 2021 | 42.96 | 43.48 | 42.96 | 43.48 | 198,890 | +0.52(+1.20%) |
Dec 23, 2021 | 42.81 | 42.98 | 42.78 | 42.96 | 103,630 | +0.08(+0.18%) |
Dec 22, 2021 | 42.34 | 42.89 | 42.31 | 42.89 | 124,165 | +0.25(+0.59%) |
Dec 21, 2021 | 42.00 | 42.63 | 41.75 | 42.63 | 185,165 | +0.80(+1.91%) |
Dec 20, 2021 | 41.80 | 41.84 | 41.41 | 41.84 | 153,724 | -0.46(-1.08%) |
Dec 17, 2021 | 42.31 | 42.52 | 42.00 | 42.29 | 145,514 | -0.19(-0.46%) |
Dec 16, 2021 | 42.82 | 42.96 | 42.28 | 42.49 | 88,791 | -0.21(-0.50%) |
Dec 15, 2021 | 42.28 | 42.87 | 41.96 | 42.70 | 147,699 | +0.57(+1.36%) |
Dec 14, 2021 | 42.14 | 42.34 | 41.98 | 42.13 | 650,973 | -0.53(-1.25%) |
Dec 13, 2021 | 42.77 | 42.83 | 42.49 | 42.66 | 179,998 | -0.10(-0.23%) |
Dec 10, 2021 | 42.69 | 42.86 | 42.53 | 42.76 | 96,921 | +0.17(+0.39%) |
Dec 09, 2021 | 42.70 | 42.75 | 42.48 | 42.59 | 202,672 | -0.24(-0.57%) |
Dec 08, 2021 | 42.72 | 42.84 | 42.50 | 42.84 | 121,987 | +0.13(+0.30%) |
Dec 07, 2021 | 42.38 | 42.75 | 42.34 | 42.71 | 144,569 | +0.67(+1.60%) |
Dec 06, 2021 | 41.80 | 42.09 | 41.56 | 42.04 | 115,375 | +0.49(+1.17%) |
Dec 03, 2021 | 42.04 | 42.12 | 41.32 | 41.55 | 135,384 | -0.31(-0.74%) |
Dec 02, 2021 | 41.49 | 42.00 | 41.31 | 41.87 | 218,360 | +0.55(+1.34%) |