Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.78 | 40.68 | 39.52 | 40.35 | 651,356 | +0.12(+0.30%) |
Feb 25, 2022 | 38.42 | 40.30 | 39.34 | 40.23 | 691,561 | +1.89(+4.92%) |
Feb 24, 2022 | 37.25 | 38.42 | 37.10 | 38.35 | 1,039,059 | +1.19(+3.21%) |
Feb 23, 2022 | 37.55 | 37.72 | 37.01 | 37.15 | 580,188 | -0.32(-0.86%) |
Feb 22, 2022 | 36.97 | 37.62 | 36.54 | 37.48 | 460,422 | +0.48(+1.30%) |
Feb 18, 2022 | 37.00 | 0 | -0.39(-1.04%) | |||
Feb 17, 2022 | 37.18 | 37.50 | 36.95 | 37.38 | 558,384 | +0.00(+0.00%) |
Feb 16, 2022 | 37.12 | 37.54 | 36.88 | 37.38 | 578,577 | +0.06(+0.15%) |
Feb 15, 2022 | 37.35 | 37.81 | 37.10 | 37.33 | 426,134 | +0.05(+0.12%) |
Feb 14, 2022 | 37.24 | 37.51 | 36.78 | 37.28 | 623,786 | +0.13(+0.35%) |
Feb 11, 2022 | 36.77 | 37.57 | 36.70 | 37.15 | 610,129 | +0.43(+1.18%) |
Feb 10, 2022 | 36.93 | 37.39 | 36.51 | 36.72 | 535,556 | -0.74(-1.98%) |
Feb 09, 2022 | 37.13 | 37.52 | 36.95 | 37.46 | 524,747 | +0.52(+1.40%) |
Feb 08, 2022 | 37.41 | 37.41 | 36.83 | 36.94 | 510,722 | -0.29(-0.77%) |
Feb 07, 2022 | 36.95 | 37.41 | 36.42 | 37.23 | 513,592 | +0.23(+0.63%) |
Feb 04, 2022 | 37.10 | 37.32 | 36.29 | 37.00 | 465,844 | -0.22(-0.60%) |
Feb 03, 2022 | 37.12 | 37.54 | 37.22 | 601,072 | +0.30(+0.80%) | |
Feb 02, 2022 | 36.84 | 37.24 | 36.69 | 36.92 | 605,160 | -0.13(-0.35%) |
Feb 01, 2022 | 37.28 | 37.43 | 36.63 | 37.05 | 621,691 | -0.15(-0.40%) |
Jan 31, 2022 | 36.58 | 37.23 | 37.20 | 2,362,040 | +0.27(+0.73%) | |
Jan 28, 2022 | 36.28 | 36.93 | 35.93 | 36.93 | 659,828 | +0.51(+1.40%) |
Jan 27, 2022 | 36.34 | 37.09 | 36.24 | 36.42 | 695,358 | +0.26(+0.72%) |
Jan 26, 2022 | 36.19 | 36.65 | 35.68 | 36.16 | 1,047,171 | +0.36(+1.01%) |
Jan 25, 2022 | 35.52 | 36.20 | 35.12 | 35.80 | 787,927 | -0.15(-0.41%) |
Jan 24, 2022 | 35.27 | 36.20 | 34.96 | 35.95 | 928,791 | +0.53(+1.49%) |
Jan 21, 2022 | 35.84 | 36.22 | 35.41 | 35.42 | 616,568 | -0.37(-1.03%) |
Jan 20, 2022 | 35.73 | 36.35 | 35.49 | 35.79 | 498,458 | +0.11(+0.31%) |
Jan 19, 2022 | 36.21 | 36.35 | 35.66 | 35.68 | 380,584 | -0.53(-1.46%) |
Jan 18, 2022 | 36.09 | 36.62 | 35.51 | 36.21 | 605,188 | -0.06(-0.18%) |
Jan 14, 2022 | 36.27 | 0 | +0.45(+1.27%) | |||
Jan 13, 2022 | 35.76 | 36.13 | 35.63 | 35.82 | 372,360 | +0.08(+0.23%) |
Jan 12, 2022 | 35.73 | 35.97 | 35.46 | 35.74 | 421,106 | -0.04(-0.10%) |
Jan 11, 2022 | 36.86 | 36.86 | 35.32 | 35.77 | 544,513 | -0.85(-2.32%) |
Jan 10, 2022 | 37.20 | 37.37 | 36.37 | 36.63 | 510,262 | -0.42(-1.12%) |
Jan 07, 2022 | 36.70 | 37.33 | 36.42 | 37.04 | 530,846 | +0.34(+0.93%) |
Jan 06, 2022 | 36.75 | 37.15 | 36.48 | 36.70 | 523,012 | +0.20(+0.56%) |
Jan 05, 2022 | 36.84 | 37.24 | 36.43 | 36.50 | 739,942 | -1.12(-2.98%) |
Jan 04, 2022 | 37.99 | 38.21 | 37.54 | 37.62 | 524,297 | -0.19(-0.51%) |
Jan 03, 2022 | 38.08 | 38.12 | 37.18 | 37.81 | 558,870 | -0.18(-0.46%) |
Dec 31, 2021 | 37.98 | 38.15 | 37.62 | 37.99 | 310,157 | +0.08(+0.22%) |
Dec 30, 2021 | 38.20 | 38.24 | 37.90 | 37.90 | 382,054 | -0.19(-0.49%) |
Dec 29, 2021 | 37.75 | 38.10 | 37.56 | 38.09 | 354,968 | +0.51(+1.35%) |
Dec 28, 2021 | 37.76 | 38.06 | 37.51 | 37.58 | 377,890 | -0.19(-0.51%) |
Dec 27, 2021 | 37.57 | 37.78 | 37.21 | 37.77 | 251,161 | +0.33(+0.89%) |
Dec 23, 2021 | 37.51 | 37.60 | 37.31 | 37.44 | 342,064 | +0.04(+0.10%) |
Dec 22, 2021 | 37.25 | 37.40 | 36.74 | 37.40 | 275,312 | +0.27(+0.72%) |
Dec 21, 2021 | 37.38 | 37.91 | 36.90 | 37.13 | 290,552 | -0.18(-0.47%) |
Dec 20, 2021 | 36.99 | 37.36 | 36.63 | 37.31 | 470,294 | -0.02(-0.05%) |
Dec 17, 2021 | 36.77 | 37.59 | 36.63 | 37.33 | 1,258,486 | +0.51(+1.38%) |
Dec 16, 2021 | 37.47 | 37.73 | 36.63 | 36.82 | 498,390 | -0.50(-1.34%) |
Dec 15, 2021 | 36.35 | 37.40 | 36.35 | 37.32 | 487,537 | +0.98(+2.70%) |
Dec 14, 2021 | 36.68 | 37.24 | 36.15 | 36.34 | 569,976 | -0.39(-1.05%) |
Dec 13, 2021 | 36.29 | 37.07 | 36.28 | 36.72 | 583,247 | +0.25(+0.68%) |
Dec 10, 2021 | 36.51 | 36.65 | 36.19 | 36.48 | 313,102 | +0.04(+0.10%) |
Dec 09, 2021 | 36.77 | 36.82 | 36.39 | 36.44 | 301,823 | -0.48(-1.29%) |
Dec 08, 2021 | 36.52 | 37.06 | 36.39 | 36.92 | 361,864 | +0.59(+1.61%) |
Dec 07, 2021 | 36.36 | 36.73 | 36.11 | 36.33 | 387,248 | -0.06(-0.18%) |
Dec 06, 2021 | 35.77 | 36.60 | 35.26 | 36.39 | 336,919 | +1.16(+3.28%) |
Dec 03, 2021 | 35.21 | 35.42 | 34.79 | 35.24 | 296,109 | +0.24(+0.68%) |
Dec 02, 2021 | 34.58 | 35.41 | 34.43 | 35.00 | 371,073 | +0.74(+2.17%) |