Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.15 | 42.74 | 42.14 | 42.57 | 209,840 | -0.06(-0.14%) |
Feb 25, 2022 | 41.78 | 42.83 | 41.78 | 42.63 | 171,676 | +0.91(+2.18%) |
Feb 24, 2022 | 40.86 | 41.79 | 40.68 | 41.72 | 194,380 | -0.91(-2.13%) |
Feb 23, 2022 | 43.15 | 43.20 | 42.52 | 42.63 | 89,197 | -0.28(-0.65%) |
Feb 22, 2022 | 42.48 | 43.07 | 42.33 | 42.91 | 130,535 | -0.23(-0.53%) |
Feb 18, 2022 | 43.14 | 0 | -0.10(-0.23%) | |||
Feb 17, 2022 | 43.63 | 43.63 | 43.11 | 43.24 | 155,825 | -0.39(-0.89%) |
Feb 16, 2022 | 43.58 | 44.00 | 43.53 | 43.63 | 77,291 | -0.20(-0.46%) |
Feb 15, 2022 | 43.65 | 43.86 | 43.51 | 43.83 | 112,658 | +0.35(+0.80%) |
Feb 14, 2022 | 43.66 | 43.79 | 43.34 | 43.48 | 127,305 | -0.21(-0.48%) |
Feb 11, 2022 | 43.97 | 44.44 | 43.51 | 43.69 | 225,181 | -0.29(-0.66%) |
Feb 10, 2022 | 44.24 | 44.36 | 43.65 | 43.98 | 284,122 | -0.35(-0.79%) |
Feb 09, 2022 | 45.10 | 45.20 | 44.25 | 44.33 | 330,326 | -0.69(-1.53%) |
Feb 08, 2022 | 44.94 | 45.29 | 44.76 | 45.02 | 196,738 | +0.27(+0.60%) |
Feb 07, 2022 | 44.88 | 44.97 | 44.58 | 44.75 | 163,312 | -0.24(-0.53%) |
Feb 04, 2022 | 44.32 | 45.09 | 44.25 | 44.99 | 227,904 | +0.59(+1.33%) |
Feb 03, 2022 | 44.37 | 44.66 | 44.40 | 255,739 | -0.05(-0.11%) | |
Feb 02, 2022 | 44.01 | 44.58 | 43.94 | 44.45 | 218,504 | +0.23(+0.52%) |
Feb 01, 2022 | 44.40 | 44.44 | 44.03 | 44.22 | 141,996 | -0.02(-0.05%) |
Jan 31, 2022 | 43.62 | 44.46 | 44.24 | 272,572 | +0.32(+0.73%) | |
Jan 28, 2022 | 43.00 | 43.93 | 42.86 | 43.92 | 277,811 | +0.99(+2.31%) |
Jan 27, 2022 | 43.04 | 43.52 | 42.76 | 42.93 | 209,527 | -0.04(-0.09%) |
Jan 26, 2022 | 42.53 | 43.30 | 42.50 | 42.97 | 388,344 | +0.71(+1.68%) |
Jan 25, 2022 | 41.31 | 42.51 | 40.86 | 42.26 | 182,559 | +0.64(+1.54%) |
Jan 24, 2022 | 40.93 | 41.70 | 40.53 | 41.62 | 264,544 | -0.73(-1.72%) |
Jan 21, 2022 | 42.62 | 42.97 | 42.30 | 42.35 | 306,395 | -0.92(-2.13%) |
Jan 20, 2022 | 43.67 | 43.85 | 43.25 | 43.27 | 125,094 | -0.45(-1.03%) |
Jan 19, 2022 | 44.24 | 44.24 | 43.60 | 43.72 | 210,084 | -0.46(-1.04%) |
Jan 18, 2022 | 44.23 | 44.42 | 43.99 | 44.18 | 188,921 | -0.17(-0.38%) |
Jan 17, 2022 | 43.88 | 44.53 | 43.88 | 44.35 | 130,707 | +0.47(+1.07%) |
Jan 14, 2022 | 43.60 | 43.98 | 43.46 | 43.88 | 111,755 | +0.05(+0.11%) |
Jan 13, 2022 | 43.49 | 44.16 | 43.47 | 43.83 | 235,792 | +0.28(+0.64%) |
Jan 12, 2022 | 43.48 | 43.66 | 43.35 | 43.55 | 194,296 | +0.24(+0.55%) |
Jan 11, 2022 | 42.60 | 43.35 | 42.56 | 43.31 | 243,438 | +0.74(+1.74%) |
Jan 10, 2022 | 43.00 | 43.04 | 42.46 | 42.57 | 143,601 | -0.18(-0.42%) |
Jan 07, 2022 | 42.15 | 42.89 | 42.12 | 42.75 | 328,992 | +0.75(+1.79%) |
Jan 06, 2022 | 41.34 | 42.08 | 41.26 | 42.00 | 232,373 | +0.96(+2.34%) |
Jan 05, 2022 | 41.24 | 41.72 | 40.98 | 41.04 | 167,334 | -0.20(-0.48%) |
Jan 04, 2022 | 40.11 | 41.44 | 40.11 | 41.24 | 252,594 | +1.07(+2.66%) |
Dec 31, 2021 | 40.17 | 40.17 | 40.17 | 0 | -0.23(-0.57%) | |
Dec 30, 2021 | 40.50 | 40.69 | 40.35 | 40.40 | 106,874 | -0.50(-1.22%) |
Dec 29, 2021 | 41.00 | 41.44 | 40.88 | 40.90 | 335,045 | -0.15(-0.37%) |
Dec 24, 2021 | 41.05 | 41.05 | 41.05 | 0 | +0.20(+0.49%) | |
Dec 23, 2021 | 40.49 | 41.21 | 40.49 | 40.85 | 338,331 | +0.36(+0.89%) |
Dec 22, 2021 | 39.87 | 40.54 | 39.71 | 40.49 | 181,588 | +0.54(+1.35%) |
Dec 21, 2021 | 40.30 | 40.79 | 39.86 | 39.95 | 200,437 | -0.13(-0.32%) |
Dec 20, 2021 | 39.90 | 40.10 | 39.34 | 40.08 | 284,086 | -0.16(-0.40%) |
Dec 17, 2021 | 39.77 | 40.52 | 39.57 | 40.24 | 310,773 | -0.02(-0.05%) |
Dec 16, 2021 | 39.73 | 40.67 | 39.70 | 40.26 | 199,407 | +0.61(+1.54%) |
Dec 15, 2021 | 40.06 | 40.30 | 39.26 | 39.65 | 258,068 | -0.45(-1.12%) |
Dec 14, 2021 | 40.47 | 40.75 | 40.04 | 40.10 | 305,849 | -0.28(-0.69%) |
Dec 13, 2021 | 40.58 | 41.80 | 40.34 | 40.38 | 448,659 | +0.19(+0.47%) |
Dec 10, 2021 | 38.66 | 40.25 | 38.66 | 40.19 | 1,008,605 | +2.15(+5.65%) |
Dec 09, 2021 | 38.01 | 38.18 | 37.80 | 38.04 | 125,680 | -0.15(-0.39%) |
Dec 08, 2021 | 38.50 | 38.52 | 38.00 | 38.19 | 154,925 | -0.28(-0.73%) |
Dec 07, 2021 | 38.34 | 38.88 | 38.34 | 38.47 | 157,224 | +0.33(+0.87%) |
Dec 06, 2021 | 37.60 | 38.30 | 37.52 | 38.14 | 206,409 | +0.74(+1.98%) |
Dec 03, 2021 | 37.91 | 38.11 | 37.21 | 37.40 | 141,698 | -0.35(-0.93%) |
Dec 02, 2021 | 37.01 | 38.04 | 36.88 | 37.75 | 198,186 | +0.79(+2.14%) |