Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.38 | 41.53 | 39.99 | 40.49 | 413,963 | -0.72(-1.75%) |
Feb 25, 2022 | 41.18 | 41.52 | 40.42 | 41.21 | 309,041 | +0.08(+0.19%) |
Feb 24, 2022 | 37.26 | 41.23 | 37.05 | 41.13 | 464,987 | +2.24(+5.76%) |
Feb 23, 2022 | 40.81 | 41.35 | 38.78 | 38.89 | 358,048 | -1.41(-3.50%) |
Feb 22, 2022 | 41.34 | 42.16 | 39.87 | 40.30 | 285,680 | -1.72(-4.09%) |
Feb 18, 2022 | 42.02 | 0 | -0.73(-1.71%) | |||
Feb 17, 2022 | 42.94 | 43.39 | 42.51 | 42.75 | 268,363 | -0.53(-1.22%) |
Feb 16, 2022 | 42.10 | 43.36 | 41.23 | 43.28 | 166,899 | +0.88(+2.08%) |
Feb 15, 2022 | 41.23 | 42.59 | 41.23 | 42.40 | 332,400 | +2.02(+5.00%) |
Feb 14, 2022 | 40.31 | 41.17 | 39.79 | 40.38 | 458,637 | +0.38(+0.95%) |
Feb 11, 2022 | 41.00 | 41.60 | 39.42 | 40.00 | 379,825 | -1.04(-2.53%) |
Feb 10, 2022 | 41.08 | 42.66 | 40.79 | 41.04 | 325,453 | -1.59(-3.73%) |
Feb 09, 2022 | 42.62 | 42.84 | 41.77 | 42.63 | 188,721 | +0.47(+1.11%) |
Feb 08, 2022 | 41.00 | 42.23 | 40.61 | 42.16 | 432,160 | +1.47(+3.61%) |
Feb 07, 2022 | 40.10 | 41.49 | 40.08 | 40.69 | 319,075 | +0.63(+1.57%) |
Feb 04, 2022 | 40.16 | 41.00 | 38.87 | 40.06 | 476,353 | -0.50(-1.23%) |
Feb 03, 2022 | 43.55 | 40.56 | 826,925 | -2.32(-5.41%) | ||
Feb 02, 2022 | 43.55 | 44.08 | 42.12 | 42.88 | 433,375 | -0.03(-0.07%) |
Feb 01, 2022 | 43.11 | 43.62 | 41.96 | 42.91 | 324,049 | +0.17(+0.40%) |
Jan 31, 2022 | 40.32 | 42.74 | 42.74 | 383,277 | +2.53(+6.29%) | |
Jan 28, 2022 | 39.04 | 40.22 | 37.87 | 40.21 | 585,757 | +1.10(+2.81%) |
Jan 27, 2022 | 41.76 | 42.17 | 38.90 | 39.11 | 488,137 | -2.66(-6.37%) |
Jan 26, 2022 | 42.60 | 43.94 | 41.16 | 41.77 | 434,588 | +0.40(+0.97%) |
Jan 25, 2022 | 41.89 | 42.20 | 40.02 | 41.37 | 458,567 | -1.84(-4.26%) |
Jan 24, 2022 | 39.88 | 43.37 | 39.75 | 43.21 | 598,318 | +2.42(+5.93%) |
Jan 21, 2022 | 40.84 | 42.63 | 40.20 | 40.79 | 480,929 | -0.56(-1.35%) |
Jan 20, 2022 | 42.47 | 43.48 | 41.28 | 41.35 | 280,349 | -0.57(-1.36%) |
Jan 19, 2022 | 43.50 | 43.76 | 41.60 | 41.92 | 355,664 | -0.98(-2.28%) |
Jan 18, 2022 | 43.81 | 44.41 | 42.88 | 42.90 | 575,001 | -1.82(-4.07%) |
Jan 14, 2022 | 44.72 | 0 | +1.71(+3.98%) | |||
Jan 13, 2022 | 44.29 | 45.20 | 42.89 | 43.01 | 426,184 | -0.20(-0.46%) |
Jan 12, 2022 | 43.86 | 44.22 | 42.40 | 43.21 | 330,404 | -0.36(-0.83%) |
Jan 11, 2022 | 41.82 | 43.61 | 41.09 | 43.57 | 336,319 | +1.40(+3.32%) |
Jan 10, 2022 | 41.41 | 42.24 | 40.48 | 42.17 | 419,891 | -0.10(-0.24%) |
Jan 07, 2022 | 45.54 | 45.59 | 42.27 | 42.27 | 325,717 | -3.46(-7.57%) |
Jan 06, 2022 | 43.35 | 46.24 | 42.81 | 45.73 | 548,580 | +3.00(+7.02%) |
Jan 05, 2022 | 44.61 | 45.03 | 42.68 | 42.73 | 269,473 | -2.21(-4.92%) |
Jan 04, 2022 | 46.89 | 47.10 | 44.51 | 44.94 | 329,530 | -1.80(-3.85%) |
Jan 03, 2022 | 46.00 | 47.48 | 45.72 | 46.74 | 416,529 | +1.02(+2.23%) |
Dec 31, 2021 | 45.42 | 46.03 | 45.42 | 45.72 | 155,101 | +0.15(+0.33%) |
Dec 30, 2021 | 45.89 | 46.60 | 45.52 | 45.57 | 225,036 | -0.47(-1.02%) |
Dec 29, 2021 | 45.30 | 46.12 | 44.78 | 46.04 | 157,018 | +0.79(+1.75%) |
Dec 28, 2021 | 46.02 | 46.22 | 44.96 | 45.25 | 167,381 | -0.68(-1.48%) |
Dec 27, 2021 | 43.94 | 46.33 | 42.44 | 45.93 | 269,488 | +1.42(+3.19%) |
Dec 23, 2021 | 44.35 | 44.88 | 44.04 | 44.51 | 158,724 | +0.39(+0.88%) |
Dec 22, 2021 | 42.55 | 44.17 | 41.48 | 44.12 | 356,779 | +1.09(+2.53%) |
Dec 21, 2021 | 42.02 | 43.11 | 41.65 | 43.03 | 243,331 | +2.04(+4.98%) |
Dec 20, 2021 | 40.79 | 41.79 | 39.95 | 40.99 | 329,962 | -0.77(-1.84%) |
Dec 17, 2021 | 40.76 | 42.64 | 40.23 | 41.76 | 1,886,673 | +0.60(+1.46%) |
Dec 16, 2021 | 43.48 | 43.48 | 40.88 | 41.16 | 649,442 | -1.99(-4.61%) |
Dec 15, 2021 | 41.62 | 43.24 | 40.84 | 43.15 | 349,557 | +1.76(+4.25%) |
Dec 14, 2021 | 41.39 | 41.85 | 40.74 | 41.39 | 210,570 | -0.02(-0.05%) |
Dec 13, 2021 | 43.03 | 43.08 | 41.29 | 41.41 | 306,024 | -1.71(-3.97%) |
Dec 10, 2021 | 43.35 | 43.68 | 42.13 | 43.12 | 182,563 | +0.40(+0.94%) |
Dec 09, 2021 | 44.12 | 44.58 | 42.72 | 42.72 | 188,428 | -1.88(-4.22%) |
Dec 08, 2021 | 43.91 | 44.74 | 43.57 | 44.60 | 229,790 | +0.28(+0.63%) |
Dec 07, 2021 | 43.08 | 44.80 | 42.43 | 44.32 | 215,819 | +2.24(+5.32%) |
Dec 06, 2021 | 41.16 | 42.32 | 40.06 | 42.08 | 269,998 | +1.13(+2.76%) |
Dec 03, 2021 | 44.12 | 44.12 | 40.46 | 40.95 | 285,628 | -0.72(-1.73%) |
Dec 02, 2021 | 41.39 | 42.16 | 40.67 | 41.67 | 234,644 | -0.68(-1.61%) |