Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.56 | 39.97 | 39.35 | 39.74 | 205,130 | -0.67(-1.66%) |
Feb 25, 2022 | 40.52 | 40.53 | 40.23 | 40.41 | 221,882 | +0.36(+0.90%) |
Feb 24, 2022 | 39.34 | 40.05 | 39.34 | 40.05 | 159,039 | -0.28(-0.68%) |
Feb 23, 2022 | 40.76 | 40.76 | 40.27 | 40.33 | 335,838 | -0.50(-1.22%) |
Feb 22, 2022 | 41.06 | 41.15 | 40.77 | 40.83 | 69,788 | -0.45(-1.10%) |
Feb 18, 2022 | 41.28 | 0 | +0.09(+0.22%) | |||
Feb 17, 2022 | 41.33 | 41.36 | 41.16 | 41.19 | 94,026 | -0.23(-0.56%) |
Feb 16, 2022 | 41.45 | 41.45 | 41.34 | 41.42 | 68,220 | +0.06(+0.15%) |
Feb 15, 2022 | 41.39 | 41.50 | 41.31 | 41.36 | 139,671 | +0.20(+0.49%) |
Feb 14, 2022 | 41.26 | 41.29 | 41.06 | 41.16 | 71,804 | +0.20(+0.49%) |
Feb 11, 2022 | 41.42 | 41.50 | 40.86 | 40.96 | 94,865 | -0.30(-0.73%) |
Feb 10, 2022 | 41.63 | 41.70 | 41.26 | 41.26 | 161,382 | -0.48(-1.15%) |
Feb 09, 2022 | 41.76 | 41.77 | 41.65 | 41.74 | 147,085 | +0.13(+0.31%) |
Feb 08, 2022 | 41.57 | 41.61 | 41.45 | 41.61 | 245,950 | -0.03(-0.07%) |
Feb 07, 2022 | 41.61 | 41.73 | 41.59 | 41.64 | 177,815 | +0.00(+0.00%) |
Feb 04, 2022 | 41.66 | 41.67 | 41.50 | 41.64 | 114,947 | -0.15(-0.36%) |
Feb 03, 2022 | 41.91 | 41.73 | 41.79 | 122,556 | -0.28(-0.67%) | |
Feb 02, 2022 | 42.02 | 42.10 | 41.99 | 42.07 | 137,827 | +0.16(+0.38%) |
Feb 01, 2022 | 41.91 | 41.95 | 41.74 | 41.91 | 97,376 | -0.15(-0.36%) |
Jan 31, 2022 | 41.93 | 42.06 | 42.06 | 123,069 | +0.14(+0.33%) | |
Jan 28, 2022 | 41.82 | 42.00 | 41.73 | 41.92 | 105,670 | +0.11(+0.26%) |
Jan 27, 2022 | 41.98 | 42.07 | 41.74 | 41.81 | 252,650 | +0.16(+0.38%) |
Jan 26, 2022 | 41.98 | 42.10 | 41.65 | 41.65 | 154,843 | -0.20(-0.48%) |
Jan 25, 2022 | 41.73 | 41.88 | 41.68 | 41.85 | 127,943 | +0.12(+0.29%) |
Jan 24, 2022 | 41.80 | 41.80 | 41.53 | 41.73 | 232,471 | -0.14(-0.33%) |
Jan 21, 2022 | 42.00 | 42.05 | 41.87 | 41.87 | 89,635 | +0.12(+0.29%) |
Jan 20, 2022 | 41.84 | 41.99 | 41.75 | 41.75 | 246,389 | +0.18(+0.43%) |
Jan 19, 2022 | 41.75 | 41.82 | 41.57 | 41.57 | 76,343 | +0.28(+0.68%) |
Jan 18, 2022 | 41.40 | 41.40 | 41.16 | 41.29 | 367,422 | -0.27(-0.65%) |
Jan 14, 2022 | 41.56 | 0 | -0.27(-0.65%) | |||
Jan 13, 2022 | 41.95 | 41.95 | 41.81 | 41.83 | 117,651 | -0.22(-0.52%) |
Jan 12, 2022 | 42.07 | 42.14 | 42.04 | 42.05 | 50,726 | -0.07(-0.15%) |
Jan 11, 2022 | 42.13 | 42.16 | 41.98 | 42.12 | 158,453 | -0.03(-0.07%) |
Jan 10, 2022 | 42.11 | 42.15 | 41.91 | 42.15 | 226,373 | -0.16(-0.39%) |
Jan 07, 2022 | 42.32 | 42.34 | 42.19 | 42.31 | 146,237 | -0.09(-0.20%) |
Jan 06, 2022 | 42.28 | 42.40 | 42.28 | 42.40 | 130,239 | +0.05(+0.11%) |
Jan 05, 2022 | 42.69 | 42.69 | 42.34 | 42.35 | 134,212 | -0.39(-0.91%) |
Jan 04, 2022 | 42.71 | 42.76 | 42.64 | 42.74 | 37,099 | -0.02(-0.05%) |
Jan 03, 2022 | 43.06 | 43.06 | 42.76 | 42.76 | 132,846 | -0.32(-0.74%) |
Dec 31, 2021 | 43.09 | 43.15 | 43.07 | 43.08 | 100,871 | -0.05(-0.12%) |
Dec 30, 2021 | 42.98 | 43.16 | 42.98 | 43.13 | 100,058 | +0.18(+0.41%) |
Dec 29, 2021 | 42.97 | 43.00 | 42.92 | 42.95 | 75,860 | +0.05(+0.13%) |
Dec 28, 2021 | 43.01 | 43.01 | 42.78 | 42.90 | 153,924 | -0.03(-0.07%) |
Dec 27, 2021 | 42.79 | 42.93 | 42.73 | 42.93 | 162,794 | +0.07(+0.16%) |
Dec 23, 2021 | 42.82 | 42.88 | 42.78 | 42.86 | 200,015 | +0.16(+0.37%) |
Dec 22, 2021 | 42.61 | 42.72 | 42.60 | 42.70 | 109,364 | +0.08(+0.19%) |
Dec 21, 2021 | 42.27 | 42.65 | 42.27 | 42.62 | 102,796 | +0.04(+0.09%) |
Dec 20, 2021 | 42.43 | 42.62 | 42.25 | 42.58 | 135,792 | -0.04(-0.09%) |
Dec 17, 2021 | 42.68 | 42.69 | 42.60 | 42.62 | 97,266 | -0.24(-0.56%) |
Dec 16, 2021 | 42.82 | 42.92 | 42.82 | 42.86 | 80,239 | -0.16(-0.37%) |
Dec 15, 2021 | 43.05 | 43.10 | 42.75 | 43.02 | 341,289 | -0.09(-0.21%) |
Dec 14, 2021 | 43.15 | 43.18 | 43.06 | 43.11 | 182,355 | -0.19(-0.43%) |
Dec 13, 2021 | 43.10 | 43.31 | 43.09 | 43.30 | 181,896 | +0.09(+0.22%) |
Dec 10, 2021 | 43.27 | 43.30 | 43.16 | 43.20 | 194,002 | -0.01(-0.02%) |
Dec 09, 2021 | 43.17 | 43.28 | 43.13 | 43.21 | 164,897 | -0.01(-0.02%) |
Dec 08, 2021 | 43.20 | 43.25 | 43.08 | 43.22 | 188,526 | -0.01(-0.02%) |
Dec 07, 2021 | 43.14 | 43.28 | 43.14 | 43.23 | 985,218 | +0.32(+0.76%) |
Dec 06, 2021 | 42.75 | 42.94 | 42.73 | 42.91 | 250,758 | +0.09(+0.20%) |
Dec 03, 2021 | 42.67 | 42.82 | 42.51 | 42.82 | 474,262 | +0.09(+0.21%) |
Dec 02, 2021 | 42.58 | 42.74 | 42.58 | 42.73 | 83,373 | +0.27(+0.64%) |