Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.04 | 38.16 | 36.95 | 37.13 | 47,259 | -1.22(-3.18%) |
Feb 25, 2022 | 37.85 | 38.68 | 38.09 | 38.34 | 34,059 | +0.52(+1.36%) |
Feb 24, 2022 | 37.87 | 38.32 | 36.78 | 37.83 | 53,739 | -0.54(-1.42%) |
Feb 23, 2022 | 38.79 | 38.79 | 38.14 | 38.37 | 56,486 | -0.17(-0.44%) |
Feb 22, 2022 | 39.56 | 39.56 | 38.22 | 38.54 | 30,037 | -0.64(-1.63%) |
Feb 18, 2022 | 39.18 | 0 | -0.11(-0.29%) | |||
Feb 17, 2022 | 39.58 | 39.72 | 39.23 | 39.29 | 31,339 | -0.54(-1.37%) |
Feb 16, 2022 | 39.52 | 39.85 | 39.30 | 39.84 | 30,944 | +0.23(+0.59%) |
Feb 15, 2022 | 39.60 | 39.82 | 39.30 | 39.60 | 50,623 | +0.68(+1.76%) |
Feb 14, 2022 | 38.66 | 38.98 | 38.46 | 38.92 | 38,344 | +0.33(+0.85%) |
Feb 11, 2022 | 38.50 | 39.13 | 38.08 | 38.59 | 46,596 | +0.23(+0.59%) |
Feb 10, 2022 | 39.15 | 39.15 | 38.20 | 38.36 | 50,664 | -0.88(-2.25%) |
Feb 09, 2022 | 39.98 | 40.06 | 39.19 | 39.25 | 39,386 | -0.67(-1.67%) |
Feb 08, 2022 | 39.56 | 40.04 | 39.34 | 39.91 | 29,855 | +0.42(+1.07%) |
Feb 07, 2022 | 39.41 | 39.58 | 39.10 | 39.49 | 50,479 | +0.11(+0.29%) |
Feb 04, 2022 | 39.33 | 39.86 | 38.63 | 39.38 | 70,286 | +0.11(+0.29%) |
Feb 03, 2022 | 38.88 | 39.61 | 39.26 | 46,920 | +0.38(+0.99%) | |
Feb 02, 2022 | 38.69 | 39.18 | 38.36 | 38.88 | 58,580 | +0.19(+0.48%) |
Feb 01, 2022 | 38.32 | 38.81 | 37.89 | 38.69 | 61,453 | +0.53(+1.40%) |
Jan 31, 2022 | 37.45 | 38.26 | 38.16 | 68,672 | +0.50(+1.32%) | |
Jan 28, 2022 | 37.27 | 37.78 | 36.93 | 37.66 | 62,642 | +0.53(+1.44%) |
Jan 27, 2022 | 36.70 | 37.25 | 36.51 | 37.13 | 56,142 | +0.79(+2.17%) |
Jan 26, 2022 | 36.97 | 37.07 | 35.91 | 36.34 | 55,157 | -0.32(-0.87%) |
Jan 25, 2022 | 37.40 | 37.51 | 36.53 | 36.66 | 62,816 | -0.41(-1.11%) |
Jan 24, 2022 | 36.27 | 37.18 | 36.27 | 37.07 | 64,724 | +0.70(+1.93%) |
Jan 21, 2022 | 36.08 | 36.83 | 36.08 | 36.37 | 50,884 | +0.04(+0.10%) |
Jan 20, 2022 | 36.38 | 36.97 | 36.07 | 36.33 | 50,506 | -0.10(-0.28%) |
Jan 19, 2022 | 37.03 | 37.03 | 36.43 | 36.43 | 39,333 | -0.52(-1.40%) |
Jan 18, 2022 | 37.32 | 37.32 | 36.65 | 36.95 | 42,517 | -0.39(-1.06%) |
Jan 14, 2022 | 37.34 | 0 | -0.33(-0.87%) | |||
Jan 13, 2022 | 37.32 | 38.07 | 37.32 | 37.67 | 36,786 | +0.26(+0.70%) |
Jan 12, 2022 | 38.27 | 38.27 | 37.25 | 37.41 | 46,759 | -0.44(-1.16%) |
Jan 11, 2022 | 38.20 | 38.20 | 37.49 | 37.85 | 30,292 | -0.34(-0.88%) |
Jan 10, 2022 | 38.20 | 39.03 | 37.54 | 38.19 | 42,166 | -0.06(-0.15%) |
Jan 07, 2022 | 38.46 | 38.77 | 37.84 | 38.24 | 44,295 | -0.31(-0.80%) |
Jan 06, 2022 | 38.53 | 38.98 | 38.41 | 38.55 | 34,932 | +0.08(+0.22%) |
Jan 05, 2022 | 38.70 | 39.50 | 38.01 | 38.47 | 37,469 | +0.45(+1.18%) |
Jan 04, 2022 | 37.57 | 38.16 | 37.38 | 38.02 | 129,319 | +0.54(+1.45%) |
Jan 03, 2022 | 37.11 | 37.60 | 36.80 | 37.47 | 53,726 | +0.59(+1.60%) |
Dec 31, 2021 | 37.29 | 37.48 | 36.88 | 36.88 | 23,398 | -0.55(-1.48%) |
Dec 30, 2021 | 37.75 | 37.84 | 37.37 | 37.44 | 48,409 | -0.07(-0.20%) |
Dec 29, 2021 | 37.37 | 37.68 | 37.15 | 37.51 | 49,509 | +0.12(+0.33%) |
Dec 28, 2021 | 37.78 | 37.78 | 37.28 | 37.39 | 38,692 | -0.14(-0.37%) |
Dec 27, 2021 | 37.93 | 37.93 | 37.25 | 37.53 | 32,939 | -0.23(-0.60%) |
Dec 23, 2021 | 38.05 | 38.90 | 37.44 | 37.75 | 40,378 | -0.07(-0.17%) |
Dec 22, 2021 | 37.92 | 38.31 | 37.58 | 37.82 | 36,713 | -0.07(-0.17%) |
Dec 21, 2021 | 37.59 | 37.91 | 37.35 | 37.89 | 65,635 | +0.73(+1.97%) |
Dec 20, 2021 | 37.83 | 39.13 | 36.72 | 37.15 | 54,843 | -1.09(-2.85%) |
Dec 17, 2021 | 38.85 | 39.01 | 38.02 | 38.24 | 176,226 | -0.68(-1.76%) |
Dec 16, 2021 | 39.04 | 39.56 | 38.43 | 38.93 | 98,933 | +0.20(+0.51%) |
Dec 15, 2021 | 38.36 | 39.11 | 38.01 | 38.73 | 221,163 | +0.54(+1.42%) |
Dec 14, 2021 | 38.53 | 39.06 | 37.95 | 38.19 | 155,441 | -0.44(-1.14%) |
Dec 13, 2021 | 39.29 | 39.63 | 38.62 | 38.63 | 70,063 | -0.85(-2.16%) |
Dec 10, 2021 | 39.63 | 39.63 | 38.81 | 39.48 | 58,871 | -0.10(-0.26%) |
Dec 09, 2021 | 39.55 | 39.86 | 38.70 | 39.58 | 50,598 | -0.29(-0.73%) |
Dec 08, 2021 | 39.57 | 40.04 | 39.18 | 39.87 | 46,291 | +0.32(+0.81%) |
Dec 07, 2021 | 40.13 | 40.23 | 39.48 | 39.55 | 53,002 | -0.31(-0.78%) |
Dec 06, 2021 | 39.27 | 39.93 | 38.71 | 39.86 | 70,900 | +0.97(+2.48%) |
Dec 03, 2021 | 39.06 | 39.22 | 38.60 | 38.90 | 50,336 | -0.15(-0.38%) |
Dec 02, 2021 | 38.31 | 39.24 | 37.92 | 39.05 | 51,802 | +0.97(+2.54%) |