Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.63 | 42.36 | 41.16 | 42.12 | 176,776 | +0.07(+0.16%) |
Feb 25, 2022 | 40.68 | 42.24 | 41.13 | 42.05 | 112,750 | +1.60(+3.94%) |
Feb 24, 2022 | 40.01 | 40.91 | 39.09 | 40.46 | 212,766 | -0.68(-1.64%) |
Feb 23, 2022 | 42.15 | 42.50 | 41.02 | 41.13 | 157,298 | -0.75(-1.79%) |
Feb 22, 2022 | 41.80 | 42.49 | 41.57 | 41.88 | 175,287 | -0.09(-0.22%) |
Feb 18, 2022 | 41.98 | 0 | +0.14(+0.34%) | |||
Feb 17, 2022 | 42.35 | 42.50 | 41.54 | 41.84 | 167,280 | -0.84(-1.98%) |
Feb 16, 2022 | 42.31 | 42.91 | 42.31 | 42.68 | 177,729 | +0.02(+0.04%) |
Feb 15, 2022 | 42.11 | 42.82 | 40.95 | 42.66 | 141,014 | +0.93(+2.23%) |
Feb 14, 2022 | 42.47 | 42.75 | 41.46 | 41.73 | 151,635 | -0.51(-1.20%) |
Feb 11, 2022 | 42.18 | 42.97 | 41.84 | 42.24 | 191,705 | +0.08(+0.20%) |
Feb 10, 2022 | 42.04 | 42.62 | 41.75 | 42.15 | 217,230 | +0.10(+0.25%) |
Feb 09, 2022 | 43.22 | 43.46 | 41.69 | 42.05 | 167,085 | -1.32(-3.05%) |
Feb 08, 2022 | 42.30 | 43.49 | 42.30 | 43.37 | 157,636 | +1.47(+3.52%) |
Feb 07, 2022 | 41.10 | 42.12 | 40.46 | 41.90 | 245,897 | +0.92(+2.24%) |
Feb 04, 2022 | 40.45 | 41.12 | 40.07 | 40.98 | 144,593 | +0.72(+1.79%) |
Feb 03, 2022 | 40.38 | 40.07 | 40.26 | 184,857 | -0.22(-0.53%) | |
Feb 02, 2022 | 41.06 | 41.06 | 40.20 | 40.47 | 218,529 | -0.46(-1.12%) |
Feb 01, 2022 | 41.14 | 41.38 | 40.31 | 40.93 | 140,529 | -0.27(-0.66%) |
Jan 31, 2022 | 40.21 | 41.23 | 41.21 | 297,198 | +0.67(+1.64%) | |
Jan 28, 2022 | 41.23 | 41.38 | 39.40 | 40.54 | 143,365 | -0.79(-1.91%) |
Jan 27, 2022 | 44.09 | 44.21 | 41.10 | 41.33 | 183,624 | -1.10(-2.59%) |
Jan 26, 2022 | 43.05 | 43.94 | 42.14 | 42.43 | 161,761 | -0.63(-1.46%) |
Jan 25, 2022 | 42.81 | 43.51 | 41.88 | 43.05 | 111,818 | -0.08(-0.17%) |
Jan 24, 2022 | 41.47 | 43.32 | 41.47 | 43.13 | 155,813 | +1.03(+2.45%) |
Jan 21, 2022 | 41.79 | 43.40 | 41.25 | 42.10 | 197,553 | -0.17(-0.40%) |
Jan 20, 2022 | 43.53 | 43.83 | 42.13 | 42.27 | 111,860 | -1.04(-2.41%) |
Jan 19, 2022 | 44.86 | 44.86 | 43.25 | 43.31 | 128,079 | -1.29(-2.88%) |
Jan 18, 2022 | 45.42 | 45.95 | 44.46 | 44.59 | 115,125 | -1.01(-2.22%) |
Jan 14, 2022 | 45.61 | 0 | +0.61(+1.36%) | |||
Jan 13, 2022 | 44.71 | 45.52 | 44.71 | 45.00 | 82,346 | +0.36(+0.80%) |
Jan 12, 2022 | 44.77 | 45.12 | 44.31 | 44.64 | 156,321 | -0.30(-0.67%) |
Jan 11, 2022 | 45.39 | 45.41 | 44.31 | 44.94 | 82,103 | -0.22(-0.48%) |
Jan 10, 2022 | 45.34 | 45.55 | 44.57 | 45.16 | 136,794 | -0.23(-0.52%) |
Jan 07, 2022 | 45.25 | 45.63 | 44.95 | 45.39 | 157,746 | +0.23(+0.52%) |
Jan 06, 2022 | 43.94 | 45.22 | 43.31 | 45.16 | 143,551 | +1.66(+3.82%) |
Jan 05, 2022 | 44.47 | 44.66 | 43.44 | 43.50 | 120,335 | -0.76(-1.72%) |
Jan 04, 2022 | 44.13 | 44.75 | 43.75 | 44.26 | 279,637 | +0.82(+1.88%) |
Jan 03, 2022 | 43.19 | 44.19 | 42.92 | 43.44 | 177,870 | +0.53(+1.25%) |
Dec 31, 2021 | 42.61 | 43.12 | 42.38 | 42.90 | 106,993 | +0.12(+0.29%) |
Dec 30, 2021 | 42.78 | 43.43 | 42.65 | 42.78 | 146,229 | -0.04(-0.09%) |
Dec 29, 2021 | 42.78 | 43.08 | 42.64 | 42.82 | 64,770 | +0.00(+0.00%) |
Dec 28, 2021 | 42.37 | 43.04 | 42.00 | 42.82 | 71,312 | +0.24(+0.57%) |
Dec 27, 2021 | 42.23 | 42.65 | 41.98 | 42.58 | 90,605 | +0.42(+1.00%) |
Dec 23, 2021 | 42.04 | 42.49 | 41.67 | 42.16 | 64,674 | +0.39(+0.94%) |
Dec 22, 2021 | 40.96 | 41.86 | 40.61 | 41.76 | 104,074 | +0.70(+1.71%) |
Dec 21, 2021 | 40.67 | 41.63 | 40.66 | 41.06 | 176,312 | +0.79(+1.97%) |
Dec 20, 2021 | 40.43 | 40.43 | 39.09 | 40.27 | 339,106 | -0.63(-1.53%) |
Dec 17, 2021 | 41.36 | 41.85 | 39.99 | 40.90 | 1,427,071 | -0.64(-1.53%) |
Dec 16, 2021 | 41.76 | 42.43 | 41.38 | 41.53 | 217,080 | +0.44(+1.07%) |
Dec 15, 2021 | 42.27 | 42.42 | 40.41 | 41.09 | 409,478 | -0.88(-2.09%) |
Dec 14, 2021 | 41.56 | 42.61 | 41.52 | 41.97 | 124,724 | +0.44(+1.06%) |
Dec 13, 2021 | 41.39 | 42.16 | 40.81 | 41.53 | 203,968 | -0.14(-0.34%) |
Dec 10, 2021 | 42.16 | 42.84 | 41.24 | 41.67 | 179,087 | +0.10(+0.25%) |
Dec 09, 2021 | 41.86 | 41.86 | 41.15 | 41.57 | 78,757 | -0.65(-1.55%) |
Dec 08, 2021 | 42.53 | 42.74 | 42.02 | 42.22 | 91,989 | -0.26(-0.62%) |
Dec 07, 2021 | 43.15 | 43.31 | 42.09 | 42.48 | 139,929 | -0.21(-0.48%) |
Dec 06, 2021 | 42.48 | 43.28 | 42.33 | 42.69 | 167,759 | +0.78(+1.87%) |
Dec 03, 2021 | 43.19 | 43.19 | 41.72 | 41.90 | 146,680 | -1.21(-2.80%) |
Dec 02, 2021 | 41.79 | 43.55 | 41.77 | 43.11 | 244,578 | +1.65(+3.99%) |