Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.80 | 41.24 | 40.80 | 41.13 | 53,435 | +0.12(+0.29%) |
Feb 25, 2022 | 40.11 | 41.24 | 40.65 | 41.01 | 25,308 | +0.83(+2.06%) |
Feb 24, 2022 | 39.57 | 40.30 | 39.35 | 40.18 | 43,195 | -0.04(-0.10%) |
Feb 23, 2022 | 40.43 | 40.49 | 40.04 | 40.22 | 13,522 | +0.14(+0.35%) |
Feb 22, 2022 | 40.02 | 40.52 | 40.02 | 40.08 | 15,366 | -0.34(-0.84%) |
Feb 18, 2022 | 40.42 | 0 | +0.11(+0.27%) | |||
Feb 17, 2022 | 40.21 | 40.63 | 39.93 | 40.31 | 50,513 | -0.33(-0.81%) |
Feb 16, 2022 | 40.44 | 40.71 | 40.38 | 40.64 | 16,747 | +0.00(+0.00%) |
Feb 15, 2022 | 40.72 | 40.88 | 40.62 | 40.64 | 13,016 | +0.08(+0.20%) |
Feb 14, 2022 | 40.63 | 40.73 | 40.35 | 40.56 | 6,734 | -0.22(-0.54%) |
Feb 11, 2022 | 40.46 | 41.03 | 40.23 | 40.78 | 12,016 | +0.19(+0.47%) |
Feb 10, 2022 | 40.84 | 40.84 | 40.27 | 40.59 | 19,711 | -0.29(-0.71%) |
Feb 09, 2022 | 41.33 | 41.38 | 40.77 | 40.88 | 14,024 | -0.35(-0.85%) |
Feb 08, 2022 | 40.70 | 41.61 | 40.27 | 41.23 | 15,085 | +0.80(+1.98%) |
Feb 07, 2022 | 40.27 | 40.56 | 39.79 | 40.43 | 53,252 | +0.03(+0.07%) |
Feb 04, 2022 | 40.29 | 40.41 | 39.72 | 40.40 | 24,447 | +0.28(+0.70%) |
Feb 03, 2022 | 39.92 | 40.23 | 39.82 | 40.12 | 22,173 | +0.10(+0.25%) |
Feb 02, 2022 | 39.99 | 40.13 | 39.73 | 40.02 | 7,631 | -0.10(-0.25%) |
Feb 01, 2022 | 39.33 | 40.13 | 39.26 | 40.12 | 16,045 | +0.57(+1.44%) |
Jan 31, 2022 | 39.41 | 39.67 | 39.55 | 62,914 | -0.25(-0.63%) | |
Jan 28, 2022 | 39.22 | 40.13 | 39.22 | 39.80 | 57,010 | +0.29(+0.73%) |
Jan 27, 2022 | 41.19 | 41.38 | 39.07 | 39.51 | 97,422 | -1.47(-3.58%) |
Jan 26, 2022 | 41.71 | 41.93 | 40.74 | 40.98 | 56,796 | -0.46(-1.11%) |
Jan 25, 2022 | 40.54 | 41.68 | 40.54 | 41.44 | 22,307 | +0.36(+0.87%) |
Jan 24, 2022 | 40.22 | 41.13 | 40.18 | 41.08 | 101,996 | +0.46(+1.13%) |
Jan 21, 2022 | 40.20 | 40.93 | 39.75 | 40.62 | 95,029 | +0.27(+0.67%) |
Jan 20, 2022 | 40.86 | 41.42 | 40.18 | 40.35 | 98,274 | -0.51(-1.25%) |
Jan 19, 2022 | 41.68 | 41.74 | 40.86 | 40.86 | 7,850 | -1.07(-2.55%) |
Jan 18, 2022 | 42.06 | 42.06 | 42.06 | 41.93 | 15,068 | +0.00(+0.00%) |
Jan 14, 2022 | 41.93 | 0 | -0.12(-0.28%) | |||
Jan 13, 2022 | 41.77 | 42.30 | 41.70 | 42.05 | 13,690 | +0.48(+1.15%) |
Jan 12, 2022 | 41.95 | 42.08 | 41.50 | 41.57 | 24,286 | -0.45(-1.07%) |
Jan 11, 2022 | 41.98 | 42.25 | 41.24 | 42.02 | 35,034 | +0.21(+0.50%) |
Jan 10, 2022 | 42.27 | 42.56 | 41.66 | 41.81 | 17,351 | -0.31(-0.73%) |
Jan 07, 2022 | 41.87 | 42.12 | 41.82 | 42.12 | 9,082 | +0.46(+1.10%) |
Jan 06, 2022 | 40.55 | 41.82 | 40.55 | 41.66 | 52,012 | +1.47(+3.65%) |
Jan 05, 2022 | 40.49 | 41.13 | 40.19 | 40.19 | 13,109 | -0.11(-0.27%) |
Jan 04, 2022 | 40.03 | 40.83 | 40.03 | 40.30 | 55,416 | +0.57(+1.43%) |
Jan 03, 2022 | 39.43 | 40.33 | 39.23 | 39.73 | 39,580 | +0.36(+0.91%) |
Dec 31, 2021 | 39.19 | 39.48 | 39.09 | 39.37 | 8,053 | +0.31(+0.79%) |
Dec 30, 2021 | 39.24 | 39.45 | 38.90 | 39.06 | 10,949 | -0.27(-0.69%) |
Dec 29, 2021 | 39.32 | 39.46 | 39.20 | 39.33 | 5,027 | -0.04(-0.10%) |
Dec 28, 2021 | 38.95 | 39.47 | 38.26 | 39.37 | 12,631 | +0.08(+0.20%) |
Dec 27, 2021 | 38.90 | 39.29 | 38.40 | 39.29 | 7,423 | +0.54(+1.39%) |
Dec 23, 2021 | 38.43 | 39.03 | 37.68 | 38.75 | 73,127 | +0.28(+0.73%) |
Dec 22, 2021 | 38.07 | 38.58 | 36.96 | 38.48 | 19,609 | +0.07(+0.18%) |
Dec 21, 2021 | 38.40 | 38.89 | 38.39 | 38.41 | 24,144 | +0.51(+1.34%) |
Dec 20, 2021 | 38.09 | 38.13 | 37.44 | 37.90 | 20,315 | -0.54(-1.40%) |
Dec 17, 2021 | 38.68 | 38.76 | 37.93 | 38.44 | 40,166 | -0.51(-1.31%) |
Dec 16, 2021 | 39.25 | 39.47 | 38.78 | 38.94 | 19,063 | -0.13(-0.33%) |
Dec 15, 2021 | 38.72 | 39.37 | 38.80 | 39.07 | 34,493 | +0.16(+0.41%) |
Dec 14, 2021 | 38.58 | 39.20 | 38.58 | 38.91 | 78,010 | +0.44(+1.14%) |
Dec 13, 2021 | 38.37 | 38.74 | 38.31 | 38.48 | 39,661 | +0.20(+0.52%) |
Dec 10, 2021 | 37.99 | 38.28 | 37.84 | 38.28 | 29,933 | +0.27(+0.71%) |
Dec 09, 2021 | 38.44 | 38.48 | 38.01 | 38.01 | 16,291 | -0.69(-1.78%) |
Dec 08, 2021 | 38.44 | 38.78 | 38.35 | 38.70 | 6,053 | -0.25(-0.64%) |
Dec 07, 2021 | 39.37 | 39.37 | 38.50 | 38.94 | 14,980 | -0.38(-0.96%) |
Dec 06, 2021 | 38.07 | 39.32 | 37.40 | 39.32 | 43,266 | +1.26(+3.30%) |
Dec 03, 2021 | 38.37 | 38.43 | 37.65 | 38.07 | 43,083 | -0.41(-1.06%) |
Dec 02, 2021 | 37.35 | 38.70 | 37.35 | 38.48 | 21,356 | +0.97(+2.58%) |