Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.08 | 38.56 | 38.00 | 38.31 | 72,307 | -0.27(-0.70%) |
Feb 25, 2022 | 37.89 | 38.68 | 38.29 | 38.58 | 52,646 | +0.87(+2.31%) |
Feb 24, 2022 | 37.99 | 37.99 | 36.73 | 37.71 | 57,567 | -0.77(-2.00%) |
Feb 23, 2022 | 39.29 | 39.37 | 38.37 | 38.48 | 47,759 | -0.51(-1.30%) |
Feb 22, 2022 | 39.16 | 39.41 | 38.99 | 38.99 | 46,773 | -0.41(-1.04%) |
Feb 18, 2022 | 39.40 | 0 | +0.24(+0.62%) | |||
Feb 17, 2022 | 39.63 | 39.76 | 38.86 | 39.15 | 37,402 | -0.53(-1.35%) |
Feb 16, 2022 | 39.60 | 39.80 | 39.39 | 39.69 | 30,704 | +0.08(+0.21%) |
Feb 15, 2022 | 39.56 | 39.73 | 39.48 | 39.61 | 26,842 | +0.38(+0.97%) |
Feb 14, 2022 | 39.77 | 39.88 | 38.98 | 39.23 | 31,776 | -0.35(-0.89%) |
Feb 11, 2022 | 39.16 | 40.05 | 39.16 | 39.58 | 40,442 | +0.22(+0.55%) |
Feb 10, 2022 | 39.55 | 40.24 | 38.98 | 39.36 | 49,019 | -0.13(-0.32%) |
Feb 09, 2022 | 40.43 | 40.50 | 39.39 | 39.49 | 51,969 | -0.88(-2.18%) |
Feb 08, 2022 | 39.79 | 40.47 | 39.79 | 40.37 | 42,779 | +0.72(+1.83%) |
Feb 07, 2022 | 39.86 | 39.86 | 39.25 | 39.64 | 52,782 | +0.07(+0.18%) |
Feb 04, 2022 | 39.50 | 40.11 | 39.13 | 39.57 | 46,776 | -0.05(-0.11%) |
Feb 03, 2022 | 39.53 | 39.97 | 39.34 | 39.62 | 43,145 | +0.12(+0.30%) |
Feb 02, 2022 | 39.83 | 39.85 | 39.28 | 39.50 | 45,996 | -0.43(-1.07%) |
Feb 01, 2022 | 39.80 | 40.08 | 39.51 | 39.92 | 35,580 | -0.20(-0.50%) |
Jan 28, 2022 | 40.11 | 40.29 | 39.15 | 40.12 | 36,558 | -0.01(-0.02%) |
Jan 27, 2022 | 40.68 | 41.85 | 39.54 | 40.13 | 54,055 | -0.34(-0.83%) |
Jan 26, 2022 | 41.45 | 41.95 | 40.41 | 40.47 | 53,451 | -0.75(-1.82%) |
Jan 25, 2022 | 40.91 | 41.34 | 39.96 | 41.22 | 34,728 | +0.25(+0.62%) |
Jan 24, 2022 | 39.48 | 41.02 | 39.19 | 40.97 | 71,396 | +1.12(+2.82%) |
Jan 21, 2022 | 39.63 | 40.77 | 39.40 | 39.84 | 45,918 | -0.15(-0.39%) |
Jan 20, 2022 | 41.30 | 41.30 | 39.84 | 40.00 | 76,033 | -0.78(-1.91%) |
Jan 19, 2022 | 41.78 | 41.93 | 40.69 | 40.78 | 31,040 | -0.73(-1.77%) |
Jan 18, 2022 | 41.64 | 41.88 | 41.01 | 41.51 | 45,761 | -0.13(-0.30%) |
Jan 14, 2022 | 41.64 | 0 | +0.20(+0.48%) | |||
Jan 13, 2022 | 41.10 | 41.79 | 41.10 | 41.44 | 29,347 | +0.51(+1.24%) |
Jan 12, 2022 | 40.78 | 41.18 | 40.60 | 40.93 | 56,998 | +0.21(+0.51%) |
Jan 11, 2022 | 41.26 | 41.26 | 40.58 | 40.72 | 81,454 | -0.32(-0.77%) |
Jan 10, 2022 | 41.44 | 41.46 | 40.92 | 41.04 | 30,093 | -0.31(-0.75%) |
Jan 07, 2022 | 41.56 | 41.68 | 41.56 | 41.35 | 31,537 | +0.03(+0.07%) |
Jan 06, 2022 | 40.59 | 41.32 | 40.54 | 41.32 | 36,912 | +0.82(+2.04%) |
Jan 05, 2022 | 40.72 | 41.07 | 40.33 | 40.50 | 41,744 | +0.06(+0.16%) |
Jan 04, 2022 | 40.48 | 41.11 | 40.09 | 40.43 | 69,319 | +0.22(+0.54%) |
Jan 03, 2022 | 39.78 | 40.31 | 39.78 | 40.21 | 62,319 | +0.70(+1.77%) |
Dec 31, 2021 | 39.34 | 39.61 | 39.21 | 39.52 | 21,022 | +0.28(+0.72%) |
Dec 30, 2021 | 39.67 | 39.87 | 39.23 | 39.24 | 23,495 | -0.37(-0.94%) |
Dec 29, 2021 | 39.63 | 39.73 | 39.06 | 39.61 | 17,268 | +0.16(+0.41%) |
Dec 28, 2021 | 39.59 | 39.73 | 39.00 | 39.44 | 22,246 | -0.07(-0.18%) |
Dec 27, 2021 | 39.28 | 39.59 | 38.87 | 39.52 | 30,537 | +0.33(+0.83%) |
Dec 23, 2021 | 39.23 | 39.70 | 39.04 | 39.19 | 37,954 | +0.21(+0.53%) |
Dec 22, 2021 | 38.78 | 39.02 | 38.47 | 38.98 | 28,729 | +0.18(+0.47%) |
Dec 21, 2021 | 38.37 | 39.05 | 38.35 | 38.80 | 55,376 | +0.86(+2.27%) |
Dec 20, 2021 | 38.14 | 38.57 | 37.20 | 37.94 | 94,583 | -0.50(-1.30%) |
Dec 17, 2021 | 39.13 | 39.38 | 37.96 | 38.44 | 243,481 | -1.00(-2.53%) |
Dec 16, 2021 | 39.39 | 39.80 | 39.12 | 39.44 | 60,663 | +0.53(+1.35%) |
Dec 15, 2021 | 39.23 | 39.63 | 38.81 | 38.91 | 61,782 | +0.00(+0.00%) |
Dec 14, 2021 | 39.12 | 39.89 | 38.77 | 38.91 | 82,602 | -0.14(-0.35%) |
Dec 13, 2021 | 38.62 | 39.53 | 38.35 | 39.05 | 97,348 | +0.23(+0.60%) |
Dec 10, 2021 | 38.87 | 39.01 | 38.29 | 38.81 | 29,239 | +0.23(+0.61%) |
Dec 09, 2021 | 38.50 | 39.16 | 38.29 | 38.58 | 43,557 | -0.18(-0.46%) |
Dec 08, 2021 | 38.86 | 38.87 | 38.46 | 38.76 | 28,944 | -0.04(-0.09%) |
Dec 07, 2021 | 39.38 | 39.49 | 38.36 | 38.79 | 37,251 | -0.31(-0.78%) |
Dec 06, 2021 | 38.61 | 39.29 | 38.38 | 39.10 | 32,415 | +0.93(+2.45%) |
Dec 03, 2021 | 38.76 | 38.76 | 37.97 | 38.17 | 85,626 | -0.59(-1.53%) |
Dec 02, 2021 | 38.02 | 38.95 | 38.02 | 38.76 | 29,201 | +0.86(+2.27%) |