Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.92 | 40.15 | 39.91 | 40.09 | 8,897 | -0.09(-0.23%) |
Feb 25, 2022 | 39.81 | 40.19 | 39.85 | 40.19 | 12,947 | +0.57(+1.43%) |
Feb 24, 2022 | 39.03 | 39.62 | 39.00 | 39.62 | 25,678 | -0.15(-0.39%) |
Feb 23, 2022 | 40.17 | 40.17 | 39.75 | 39.78 | 10,910 | -0.25(-0.62%) |
Feb 22, 2022 | 40.10 | 40.25 | 39.95 | 40.02 | 26,742 | -0.24(-0.59%) |
Feb 18, 2022 | 40.26 | 0 | -0.14(-0.35%) | |||
Feb 17, 2022 | 40.64 | 40.66 | 40.37 | 40.40 | 6,087 | -0.34(-0.83%) |
Feb 16, 2022 | 40.56 | 40.81 | 40.56 | 40.74 | 13,357 | +0.13(+0.31%) |
Feb 15, 2022 | 40.44 | 40.61 | 40.44 | 40.61 | 6,675 | +0.35(+0.87%) |
Feb 14, 2022 | 40.33 | 40.34 | 40.19 | 40.26 | 21,253 | -0.20(-0.50%) |
Feb 11, 2022 | 40.81 | 40.81 | 40.45 | 40.46 | 33,436 | -0.24(-0.58%) |
Feb 10, 2022 | 41.08 | 41.13 | 40.67 | 40.70 | 16,302 | -0.46(-1.11%) |
Feb 09, 2022 | 40.98 | 41.17 | 40.98 | 41.16 | 8,074 | +0.40(+0.98%) |
Feb 08, 2022 | 40.61 | 40.76 | 40.57 | 40.76 | 6,617 | +0.14(+0.35%) |
Feb 07, 2022 | 40.60 | 40.76 | 40.60 | 40.62 | 8,085 | +0.04(+0.11%) |
Feb 04, 2022 | 40.57 | 40.73 | 40.47 | 40.57 | 5,774 | -0.02(-0.04%) |
Feb 03, 2022 | 40.75 | 40.79 | 40.59 | 40.59 | 11,481 | -0.43(-1.05%) |
Feb 02, 2022 | 41.11 | 41.11 | 40.97 | 41.02 | 20,641 | +0.16(+0.38%) |
Feb 01, 2022 | 40.71 | 40.91 | 40.64 | 40.86 | 32,341 | +0.15(+0.38%) |
Jan 31, 2022 | 40.22 | 40.71 | 40.71 | 14,956 | +0.51(+1.26%) | |
Jan 28, 2022 | 39.91 | 40.20 | 39.78 | 40.20 | 5,193 | +0.23(+0.57%) |
Jan 27, 2022 | 40.25 | 40.36 | 39.96 | 39.98 | 9,237 | -0.21(-0.52%) |
Jan 26, 2022 | 40.58 | 40.74 | 40.04 | 40.19 | 7,766 | -0.16(-0.39%) |
Jan 25, 2022 | 40.24 | 40.46 | 40.07 | 40.34 | 8,610 | -0.09(-0.23%) |
Jan 24, 2022 | 40.29 | 40.48 | 39.77 | 40.44 | 70,792 | -0.21(-0.52%) |
Jan 21, 2022 | 40.91 | 40.96 | 40.65 | 40.65 | 10,476 | -0.33(-0.80%) |
Jan 20, 2022 | 41.46 | 41.55 | 40.97 | 40.97 | 12,747 | -0.22(-0.52%) |
Jan 19, 2022 | 41.46 | 41.46 | 41.19 | 41.19 | 22,866 | -0.02(-0.06%) |
Jan 18, 2022 | 41.38 | 41.38 | 41.17 | 41.21 | 17,065 | -0.56(-1.35%) |
Jan 14, 2022 | 41.78 | 0 | -0.02(-0.05%) | |||
Jan 13, 2022 | 42.10 | 42.11 | 41.79 | 41.80 | 7,638 | -0.27(-0.64%) |
Jan 12, 2022 | 42.01 | 42.12 | 42.01 | 42.07 | 9,751 | +0.15(+0.35%) |
Jan 11, 2022 | 41.49 | 41.92 | 41.48 | 41.92 | 13,642 | +0.38(+0.92%) |
Jan 10, 2022 | 41.49 | 41.54 | 41.17 | 41.54 | 16,273 | -0.16(-0.37%) |
Jan 07, 2022 | 41.65 | 41.70 | 41.64 | 41.70 | 4,889 | +0.07(+0.18%) |
Jan 06, 2022 | 41.71 | 41.76 | 41.54 | 41.62 | 18,899 | -0.11(-0.25%) |
Jan 05, 2022 | 42.22 | 42.27 | 41.73 | 41.73 | 11,076 | -0.47(-1.11%) |
Jan 04, 2022 | 42.16 | 42.23 | 42.09 | 42.20 | 31,312 | +0.08(+0.20%) |
Jan 03, 2022 | 42.12 | 42.14 | 42.00 | 42.12 | 40,362 | +0.03(+0.07%) |
Dec 31, 2021 | 42.12 | 42.15 | 42.04 | 42.09 | 15,827 | -0.05(-0.11%) |
Dec 30, 2021 | 42.15 | 42.44 | 42.08 | 42.13 | 125,436 | +0.03(+0.07%) |
Dec 29, 2021 | 42.08 | 42.11 | 42.02 | 42.11 | 27,671 | -0.01(-0.02%) |
Dec 28, 2021 | 42.23 | 42.23 | 42.12 | 42.12 | 3,683 | -0.03(-0.08%) |
Dec 27, 2021 | 41.91 | 42.15 | 41.90 | 42.15 | 27,619 | +0.30(+0.71%) |
Dec 23, 2021 | 42.15 | 42.15 | 41.72 | 41.85 | 14,212 | +0.18(+0.42%) |
Dec 22, 2021 | 41.59 | 41.67 | 41.58 | 41.67 | 990 | +0.28(+0.68%) |
Dec 21, 2021 | 41.15 | 41.40 | 41.07 | 41.39 | 12,921 | +0.48(+1.18%) |
Dec 20, 2021 | 41.59 | 41.59 | 40.74 | 40.91 | 5,158 | -0.24(-0.57%) |
Dec 17, 2021 | 41.22 | 41.37 | 41.15 | 41.15 | 3,423 | -0.29(-0.70%) |
Dec 16, 2021 | 41.62 | 41.62 | 41.36 | 41.44 | 11,276 | -0.10(-0.24%) |
Dec 15, 2021 | 41.09 | 41.54 | 41.08 | 41.54 | 8,953 | +0.29(+0.71%) |
Dec 14, 2021 | 41.23 | 41.29 | 41.09 | 41.24 | 26,615 | -0.18(-0.44%) |
Dec 13, 2021 | 41.70 | 41.70 | 41.41 | 41.43 | 7,010 | -0.25(-0.61%) |
Dec 10, 2021 | 41.77 | 41.77 | 41.58 | 41.68 | 8,408 | +0.09(+0.23%) |
Dec 09, 2021 | 41.70 | 41.74 | 41.58 | 41.58 | 9,538 | -0.25(-0.59%) |
Dec 08, 2021 | 41.89 | 41.89 | 41.72 | 41.83 | 22,784 | +0.07(+0.18%) |
Dec 07, 2021 | 41.81 | 41.86 | 41.76 | 41.76 | 6,968 | +0.50(+1.21%) |
Dec 06, 2021 | 41.14 | 41.31 | 41.14 | 41.25 | 7,865 | +0.22(+0.55%) |
Dec 03, 2021 | 41.14 | 41.21 | 40.86 | 41.03 | 3,947 | -0.07(-0.18%) |
Dec 02, 2021 | 40.86 | 41.20 | 40.86 | 41.10 | 5,540 | +0.37(+0.90%) |