Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.80 | 40.88 | 39.28 | 39.51 | 103,855 | -0.51(-1.27%) |
Feb 25, 2022 | 39.99 | 40.05 | 39.63 | 40.02 | 131,535 | +1.33(+3.44%) |
Feb 24, 2022 | 37.75 | 38.75 | 37.23 | 38.69 | 84,797 | -1.01(-2.54%) |
Feb 23, 2022 | 40.13 | 40.13 | 39.64 | 39.70 | 77,880 | -0.31(-0.77%) |
Feb 22, 2022 | 39.93 | 40.27 | 39.85 | 40.01 | 77,323 | -0.15(-0.37%) |
Feb 18, 2022 | 40.16 | 0 | -0.73(-1.79%) | |||
Feb 17, 2022 | 41.34 | 41.34 | 40.89 | 40.89 | 56,550 | -0.39(-0.94%) |
Feb 16, 2022 | 41.27 | 41.35 | 40.94 | 41.28 | 35,880 | -0.27(-0.65%) |
Feb 15, 2022 | 41.11 | 41.58 | 40.96 | 41.55 | 105,105 | +1.77(+4.45%) |
Feb 14, 2022 | 40.11 | 40.12 | 39.60 | 39.78 | 51,207 | -1.00(-2.45%) |
Feb 11, 2022 | 41.71 | 42.00 | 40.78 | 40.78 | 43,462 | -1.46(-3.46%) |
Feb 10, 2022 | 41.82 | 42.68 | 41.80 | 42.24 | 49,532 | -0.79(-1.84%) |
Feb 09, 2022 | 43.22 | 43.26 | 42.96 | 43.03 | 41,862 | +0.85(+2.02%) |
Feb 08, 2022 | 42.11 | 42.31 | 41.74 | 42.18 | 33,083 | -1.36(-3.12%) |
Feb 07, 2022 | 43.25 | 43.80 | 43.23 | 43.54 | 61,706 | -0.44(-1.00%) |
Feb 04, 2022 | 43.87 | 44.13 | 43.68 | 43.98 | 56,179 | +0.07(+0.16%) |
Feb 03, 2022 | 44.11 | 43.81 | 43.91 | 39,472 | -1.04(-2.31%) | |
Feb 02, 2022 | 44.97 | 45.02 | 44.81 | 44.95 | 28,780 | +0.51(+1.14%) |
Feb 01, 2022 | 44.29 | 44.55 | 43.92 | 44.44 | 53,334 | +0.67(+1.53%) |
Jan 31, 2022 | 43.32 | 43.95 | 43.32 | 43.77 | 57,167 | +0.94(+2.19%) |
Jan 28, 2022 | 42.35 | 42.90 | 42.04 | 42.83 | 46,259 | +1.03(+2.46%) |
Jan 27, 2022 | 41.67 | 42.18 | 41.67 | 41.80 | 69,013 | -0.71(-1.67%) |
Jan 26, 2022 | 42.62 | 42.94 | 42.35 | 42.51 | 98,196 | -0.07(-0.16%) |
Jan 25, 2022 | 42.63 | 42.84 | 42.36 | 42.58 | 97,987 | -0.95(-2.19%) |
Jan 24, 2022 | 43.23 | 43.60 | 42.82 | 43.53 | 72,448 | -0.21(-0.48%) |
Jan 21, 2022 | 44.02 | 44.32 | 43.67 | 43.74 | 69,236 | -0.39(-0.88%) |
Jan 20, 2022 | 44.02 | 44.67 | 43.85 | 44.13 | 61,439 | +1.08(+2.51%) |
Jan 19, 2022 | 43.18 | 43.40 | 43.05 | 43.05 | 67,019 | +0.05(+0.12%) |
Jan 18, 2022 | 42.99 | 43.33 | 42.94 | 43.00 | 90,067 | -0.75(-1.71%) |
Jan 14, 2022 | 43.75 | 0 | -1.06(-2.37%) | |||
Jan 13, 2022 | 45.91 | 45.91 | 44.81 | 44.81 | 43,319 | -1.76(-3.78%) |
Jan 12, 2022 | 46.23 | 46.57 | 46.22 | 46.57 | 41,701 | +0.76(+1.66%) |
Jan 11, 2022 | 45.69 | 45.88 | 45.43 | 45.81 | 48,916 | +0.67(+1.47%) |
Jan 10, 2022 | 45.07 | 45.40 | 44.68 | 45.15 | 42,640 | -2.02(-4.29%) |
Jan 07, 2022 | 47.12 | 47.25 | 46.84 | 47.17 | 28,322 | +0.30(+0.64%) |
Jan 06, 2022 | 47.23 | 47.23 | 46.67 | 46.87 | 48,676 | -1.30(-2.70%) |
Jan 05, 2022 | 49.24 | 49.36 | 48.17 | 48.17 | 40,724 | -1.54(-3.10%) |
Jan 04, 2022 | 49.44 | 49.98 | 49.44 | 49.71 | 31,944 | -0.74(-1.47%) |
Jan 03, 2022 | 51.13 | 51.13 | 50.00 | 50.45 | 17,920 | -1.65(-3.17%) |
Dec 31, 2021 | 50.90 | 52.29 | 50.90 | 52.10 | 30,376 | +0.37(+0.72%) |
Dec 30, 2021 | 51.70 | 51.86 | 51.50 | 51.73 | 20,516 | -0.32(-0.61%) |
Dec 29, 2021 | 51.87 | 52.05 | 51.83 | 52.05 | 25,563 | +0.08(+0.15%) |
Dec 28, 2021 | 52.18 | 52.22 | 51.87 | 51.97 | 15,661 | +0.18(+0.35%) |
Dec 27, 2021 | 51.77 | 52.00 | 51.63 | 51.79 | 25,974 | +0.60(+1.17%) |
Dec 23, 2021 | 51.14 | 51.25 | 50.96 | 51.19 | 49,827 | -0.49(-0.95%) |
Dec 22, 2021 | 51.26 | 51.77 | 51.18 | 51.68 | 52,764 | +0.65(+1.26%) |
Dec 21, 2021 | 51.07 | 51.10 | 50.78 | 51.03 | 57,408 | +0.20(+0.40%) |
Dec 20, 2021 | 50.13 | 50.89 | 50.13 | 50.83 | 37,729 | +1.48(+3.00%) |
Dec 17, 2021 | 49.91 | 50.63 | 49.35 | 49.35 | 61,471 | -1.55(-3.05%) |
Dec 16, 2021 | 50.73 | 50.97 | 50.67 | 50.90 | 27,212 | -0.08(-0.16%) |
Dec 15, 2021 | 50.60 | 51.29 | 50.60 | 50.98 | 25,447 | +0.87(+1.74%) |
Dec 14, 2021 | 50.20 | 50.30 | 49.81 | 50.11 | 36,191 | -1.22(-2.38%) |
Dec 13, 2021 | 50.99 | 51.60 | 50.99 | 51.33 | 24,342 | +0.48(+0.94%) |
Dec 10, 2021 | 50.94 | 50.96 | 50.66 | 50.85 | 36,260 | +0.05(+0.10%) |
Dec 09, 2021 | 51.07 | 51.07 | 50.63 | 50.80 | 25,936 | +0.35(+0.69%) |
Dec 08, 2021 | 49.92 | 50.45 | 49.66 | 50.45 | 30,260 | +0.63(+1.26%) |
Dec 07, 2021 | 49.65 | 49.85 | 49.43 | 49.82 | 36,314 | +0.69(+1.41%) |
Dec 06, 2021 | 49.11 | 49.34 | 48.80 | 49.13 | 28,236 | +0.73(+1.51%) |
Dec 03, 2021 | 48.33 | 49.43 | 48.15 | 48.40 | 27,792 | +0.30(+0.62%) |
Dec 02, 2021 | 48.24 | 48.52 | 47.90 | 48.10 | 46,214 | -0.72(-1.47%) |