Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.72 | 36.15 | 35.51 | 35.95 | 32,177 | +0.04(+0.11%) |
Feb 25, 2022 | 35.51 | 36.00 | 35.19 | 35.91 | 23,414 | +0.86(+2.47%) |
Feb 24, 2022 | 33.21 | 35.14 | 32.81 | 35.05 | 53,327 | +0.86(+2.50%) |
Feb 23, 2022 | 35.21 | 35.21 | 34.19 | 34.19 | 17,393 | -0.70(-1.99%) |
Feb 22, 2022 | 35.41 | 35.82 | 34.65 | 34.89 | 24,917 | -0.89(-2.50%) |
Feb 18, 2022 | 35.78 | 0 | -0.42(-1.15%) | |||
Feb 17, 2022 | 36.92 | 37.06 | 36.19 | 36.20 | 28,853 | -0.97(-2.62%) |
Feb 16, 2022 | 37.02 | 37.20 | 36.73 | 37.18 | 49,924 | -0.19(-0.51%) |
Feb 15, 2022 | 37.12 | 37.36 | 36.82 | 37.36 | 14,842 | +0.76(+2.06%) |
Feb 14, 2022 | 36.49 | 36.99 | 36.29 | 36.61 | 13,994 | -0.12(-0.32%) |
Feb 11, 2022 | 37.68 | 37.85 | 36.44 | 36.73 | 57,680 | -0.86(-2.28%) |
Feb 10, 2022 | 37.95 | 38.52 | 37.50 | 37.58 | 25,664 | -0.78(-2.02%) |
Feb 09, 2022 | 37.76 | 38.36 | 37.74 | 38.36 | 14,790 | +1.06(+2.85%) |
Feb 08, 2022 | 36.91 | 37.34 | 36.62 | 37.29 | 19,847 | +0.34(+0.91%) |
Feb 07, 2022 | 37.23 | 37.51 | 36.85 | 36.96 | 14,948 | -0.22(-0.59%) |
Feb 04, 2022 | 36.65 | 37.46 | 36.43 | 37.18 | 10,455 | +0.84(+2.30%) |
Feb 03, 2022 | 36.85 | 36.33 | 36.34 | 27,532 | -1.65(-4.34%) | |
Feb 02, 2022 | 38.52 | 38.52 | 37.68 | 37.99 | 44,691 | -0.36(-0.93%) |
Feb 01, 2022 | 37.98 | 38.41 | 37.65 | 38.35 | 42,121 | +0.49(+1.29%) |
Jan 31, 2022 | 36.52 | 37.86 | 37.86 | 28,555 | +1.40(+3.85%) | |
Jan 28, 2022 | 35.62 | 36.54 | 35.29 | 36.46 | 14,063 | +0.96(+2.72%) |
Jan 27, 2022 | 36.04 | 36.34 | 35.49 | 35.49 | 15,666 | -0.36(-1.00%) |
Jan 26, 2022 | 36.71 | 37.07 | 35.54 | 35.85 | 26,130 | -0.19(-0.52%) |
Jan 25, 2022 | 36.23 | 36.52 | 35.69 | 36.04 | 24,435 | -0.93(-2.53%) |
Jan 24, 2022 | 35.75 | 36.98 | 34.71 | 36.98 | 59,871 | +0.44(+1.20%) |
Jan 21, 2022 | 37.51 | 37.51 | 36.47 | 36.54 | 61,280 | -1.18(-3.14%) |
Jan 20, 2022 | 38.47 | 39.12 | 37.63 | 37.72 | 32,049 | -0.48(-1.25%) |
Jan 19, 2022 | 38.53 | 38.90 | 38.20 | 38.20 | 22,342 | -0.36(-0.93%) |
Jan 18, 2022 | 38.79 | 39.11 | 38.51 | 38.56 | 52,042 | -0.59(-1.50%) |
Jan 14, 2022 | 39.14 | 0 | -0.48(-1.20%) | |||
Jan 13, 2022 | 40.53 | 40.56 | 39.61 | 39.62 | 22,041 | -0.80(-1.97%) |
Jan 12, 2022 | 40.76 | 40.83 | 40.25 | 40.42 | 22,391 | -0.15(-0.37%) |
Jan 11, 2022 | 39.90 | 40.65 | 39.78 | 40.57 | 12,793 | +0.59(+1.47%) |
Jan 10, 2022 | 39.77 | 39.98 | 38.90 | 39.98 | 135,109 | -0.35(-0.86%) |
Jan 07, 2022 | 40.59 | 41.04 | 40.30 | 40.33 | 19,903 | -0.46(-1.12%) |
Jan 06, 2022 | 40.53 | 41.15 | 40.24 | 40.78 | 105,395 | +0.01(+0.02%) |
Jan 05, 2022 | 41.85 | 42.05 | 40.77 | 40.77 | 12,312 | -1.32(-3.14%) |
Jan 04, 2022 | 42.57 | 42.61 | 41.78 | 42.10 | 131,744 | -0.48(-1.12%) |
Jan 03, 2022 | 42.24 | 42.60 | 42.23 | 42.57 | 38,817 | +0.24(+0.56%) |
Dec 31, 2021 | 42.56 | 42.62 | 42.33 | 42.34 | 35,733 | -0.20(-0.47%) |
Dec 30, 2021 | 42.35 | 42.85 | 42.35 | 42.53 | 26,659 | +0.16(+0.39%) |
Dec 29, 2021 | 42.34 | 42.46 | 42.20 | 42.37 | 10,017 | -0.02(-0.05%) |
Dec 28, 2021 | 42.50 | 42.73 | 42.31 | 42.39 | 16,928 | -0.09(-0.21%) |
Dec 27, 2021 | 42.11 | 42.57 | 42.11 | 42.48 | 18,787 | +0.26(+0.61%) |
Dec 23, 2021 | 42.14 | 42.30 | 41.84 | 42.22 | 12,902 | +0.27(+0.64%) |
Dec 22, 2021 | 41.62 | 41.95 | 41.62 | 41.95 | 62,746 | +0.31(+0.74%) |
Dec 21, 2021 | 40.84 | 41.68 | 40.84 | 41.65 | 12,213 | +1.26(+3.12%) |
Dec 20, 2021 | 40.33 | 40.47 | 40.13 | 40.38 | 20,471 | -0.61(-1.48%) |
Dec 17, 2021 | 41.10 | 41.30 | 40.33 | 40.99 | 53,154 | -0.07(-0.17%) |
Dec 16, 2021 | 41.75 | 41.81 | 40.91 | 41.06 | 23,238 | -0.84(-2.01%) |
Dec 15, 2021 | 40.99 | 41.95 | 40.70 | 41.90 | 52,175 | +0.47(+1.13%) |
Dec 14, 2021 | 41.48 | 41.78 | 41.18 | 41.44 | 33,180 | -0.59(-1.39%) |
Dec 13, 2021 | 42.53 | 42.69 | 41.83 | 42.02 | 21,338 | -0.70(-1.65%) |
Dec 10, 2021 | 42.95 | 43.10 | 42.40 | 42.73 | 51,099 | -0.14(-0.32%) |
Dec 09, 2021 | 43.37 | 43.37 | 42.81 | 42.87 | 12,095 | -0.51(-1.17%) |
Dec 08, 2021 | 43.11 | 43.48 | 42.99 | 43.37 | 14,304 | +0.46(+1.06%) |
Dec 07, 2021 | 42.77 | 43.25 | 42.77 | 42.92 | 15,257 | +0.84(+2.01%) |
Dec 06, 2021 | 41.60 | 42.24 | 41.32 | 42.07 | 15,193 | +0.48(+1.15%) |
Dec 03, 2021 | 42.24 | 42.24 | 40.99 | 41.60 | 23,600 | -0.43(-1.01%) |
Dec 02, 2021 | 41.41 | 42.22 | 41.40 | 42.02 | 26,790 | +0.64(+1.55%) |