Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.16 | 41.78 | 41.13 | 41.53 | 31,630 | -0.11(-0.25%) |
Feb 25, 2022 | 41.09 | 41.77 | 40.94 | 41.64 | 31,030 | +0.72(+1.77%) |
Feb 24, 2022 | 39.29 | 40.95 | 39.10 | 40.92 | 89,586 | +0.66(+1.63%) |
Feb 23, 2022 | 41.24 | 41.32 | 40.23 | 40.26 | 66,104 | -0.49(-1.20%) |
Feb 22, 2022 | 41.35 | 41.63 | 40.71 | 40.75 | 39,989 | -0.94(-2.25%) |
Feb 18, 2022 | 41.68 | 0 | -0.23(-0.55%) | |||
Feb 17, 2022 | 42.31 | 42.39 | 41.80 | 41.91 | 11,789 | -0.76(-1.77%) |
Feb 16, 2022 | 42.41 | 42.90 | 42.15 | 42.67 | 20,653 | +0.26(+0.61%) |
Feb 15, 2022 | 41.66 | 42.52 | 41.66 | 42.41 | 34,793 | +1.05(+2.53%) |
Feb 14, 2022 | 41.44 | 41.60 | 41.00 | 41.37 | 24,899 | +0.15(+0.36%) |
Feb 11, 2022 | 41.83 | 42.12 | 41.08 | 41.22 | 47,020 | -0.51(-1.22%) |
Feb 10, 2022 | 41.73 | 42.62 | 41.55 | 41.72 | 31,993 | -0.66(-1.55%) |
Feb 09, 2022 | 41.63 | 42.50 | 41.63 | 42.38 | 53,174 | +1.43(+3.50%) |
Feb 08, 2022 | 40.03 | 40.99 | 40.03 | 40.95 | 42,956 | +0.85(+2.11%) |
Feb 07, 2022 | 39.94 | 40.32 | 39.85 | 40.10 | 27,443 | +0.17(+0.44%) |
Feb 04, 2022 | 40.07 | 40.25 | 39.45 | 39.93 | 84,385 | -0.08(-0.21%) |
Feb 03, 2022 | 40.17 | 39.92 | 40.01 | 171,085 | -0.51(-1.25%) | |
Feb 02, 2022 | 41.31 | 41.31 | 40.41 | 40.52 | 56,889 | -0.67(-1.62%) |
Feb 01, 2022 | 40.95 | 41.23 | 40.41 | 41.19 | 31,231 | +0.47(+1.15%) |
Jan 31, 2022 | 39.49 | 40.85 | 40.72 | 48,449 | +1.09(+2.74%) | |
Jan 28, 2022 | 39.36 | 39.64 | 38.48 | 39.63 | 34,561 | +0.40(+1.02%) |
Jan 27, 2022 | 40.45 | 40.81 | 39.23 | 39.23 | 13,160 | -0.98(-2.43%) |
Jan 26, 2022 | 41.14 | 41.47 | 40.21 | 40.21 | 31,242 | -0.35(-0.86%) |
Jan 25, 2022 | 40.57 | 41.03 | 39.94 | 40.56 | 9,304 | -0.74(-1.78%) |
Jan 24, 2022 | 39.92 | 41.35 | 39.56 | 41.30 | 35,613 | +0.63(+1.55%) |
Jan 21, 2022 | 40.56 | 41.75 | 40.56 | 40.67 | 41,068 | -0.37(-0.90%) |
Jan 20, 2022 | 42.00 | 42.65 | 41.03 | 41.04 | 31,326 | -0.80(-1.90%) |
Jan 19, 2022 | 43.25 | 43.25 | 41.81 | 41.83 | 98,884 | -1.09(-2.53%) |
Jan 18, 2022 | 43.62 | 43.62 | 42.92 | 42.92 | 35,580 | -0.95(-2.16%) |
Jan 14, 2022 | 43.87 | 0 | -0.13(-0.29%) | |||
Jan 13, 2022 | 44.24 | 44.57 | 44.00 | 44.00 | 29,245 | -0.09(-0.20%) |
Jan 12, 2022 | 44.44 | 44.64 | 43.82 | 44.08 | 66,796 | -0.27(-0.61%) |
Jan 11, 2022 | 43.56 | 44.35 | 43.35 | 44.35 | 72,643 | +0.50(+1.14%) |
Jan 10, 2022 | 43.99 | 43.99 | 43.38 | 43.85 | 22,535 | -0.40(-0.90%) |
Jan 07, 2022 | 44.97 | 45.17 | 44.15 | 44.25 | 53,089 | -0.78(-1.73%) |
Jan 06, 2022 | 44.91 | 45.22 | 44.67 | 45.03 | 22,262 | +0.36(+0.80%) |
Jan 05, 2022 | 45.91 | 46.17 | 44.67 | 44.67 | 35,925 | -1.14(-2.48%) |
Jan 04, 2022 | 45.36 | 45.90 | 45.36 | 45.81 | 172,054 | +0.76(+1.68%) |
Jan 03, 2022 | 45.11 | 45.56 | 44.80 | 45.05 | 43,533 | +0.11(+0.25%) |
Dec 31, 2021 | 44.69 | 44.99 | 44.59 | 44.94 | 8,863 | +0.36(+0.80%) |
Dec 30, 2021 | 44.99 | 45.34 | 44.58 | 44.58 | 10,252 | -0.44(-0.98%) |
Dec 29, 2021 | 44.87 | 45.11 | 44.76 | 45.02 | 19,673 | +0.19(+0.42%) |
Dec 28, 2021 | 44.93 | 45.07 | 44.77 | 44.83 | 10,601 | -0.10(-0.22%) |
Dec 27, 2021 | 44.37 | 44.93 | 44.07 | 44.93 | 37,468 | +0.71(+1.60%) |
Dec 23, 2021 | 44.09 | 44.38 | 44.01 | 44.22 | 26,120 | +0.42(+0.95%) |
Dec 22, 2021 | 43.45 | 43.85 | 43.20 | 43.81 | 64,014 | +0.43(+0.99%) |
Dec 21, 2021 | 42.64 | 43.38 | 42.64 | 43.38 | 11,848 | +1.36(+3.25%) |
Dec 20, 2021 | 42.65 | 42.65 | 41.38 | 42.02 | 160,346 | -1.12(-2.59%) |
Dec 17, 2021 | 43.49 | 43.92 | 42.88 | 43.13 | 29,096 | -0.57(-1.30%) |
Dec 16, 2021 | 44.71 | 44.71 | 43.51 | 43.70 | 24,969 | -0.57(-1.28%) |
Dec 15, 2021 | 43.74 | 44.31 | 43.19 | 44.27 | 55,787 | +0.50(+1.13%) |
Dec 14, 2021 | 44.03 | 44.50 | 43.71 | 43.77 | 9,677 | -0.57(-1.30%) |
Dec 13, 2021 | 44.44 | 44.59 | 44.25 | 44.35 | 18,889 | -0.24(-0.53%) |
Dec 10, 2021 | 44.93 | 44.94 | 44.25 | 44.58 | 23,167 | +0.06(+0.13%) |
Dec 09, 2021 | 45.15 | 45.15 | 44.52 | 44.52 | 21,620 | -0.87(-1.91%) |
Dec 08, 2021 | 45.58 | 45.61 | 45.28 | 45.39 | 63,170 | +0.04(+0.08%) |
Dec 07, 2021 | 45.40 | 45.88 | 45.24 | 45.35 | 27,950 | +0.54(+1.20%) |
Dec 06, 2021 | 44.61 | 44.97 | 44.31 | 44.81 | 24,461 | +0.67(+1.51%) |
Dec 03, 2021 | 44.78 | 44.78 | 43.67 | 44.15 | 63,866 | -0.45(-1.00%) |
Dec 02, 2021 | 43.40 | 44.70 | 43.40 | 44.59 | 15,039 | +1.29(+2.99%) |