Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.49 | 39.97 | 38.88 | 39.25 | 317,688 | -0.84(-2.10%) |
Feb 25, 2022 | 39.20 | 40.29 | 39.06 | 40.09 | 315,199 | +0.85(+2.17%) |
Feb 24, 2022 | 39.87 | 40.29 | 38.95 | 39.24 | 339,216 | -1.27(-3.14%) |
Feb 23, 2022 | 41.14 | 41.45 | 40.29 | 40.51 | 302,954 | -0.77(-1.87%) |
Feb 22, 2022 | 40.51 | 42.01 | 40.15 | 41.28 | 452,851 | +0.81(+2.00%) |
Feb 18, 2022 | 40.47 | 0 | -1.38(-3.30%) | |||
Feb 17, 2022 | 40.18 | 42.06 | 40.02 | 41.85 | 517,355 | +1.52(+3.77%) |
Feb 16, 2022 | 40.55 | 41.35 | 40.20 | 40.33 | 545,981 | -0.37(-0.91%) |
Feb 15, 2022 | 38.16 | 41.07 | 37.95 | 40.70 | 1,233,626 | +2.54(+6.66%) |
Feb 14, 2022 | 36.94 | 38.30 | 36.41 | 38.16 | 920,365 | +2.88(+8.16%) |
Feb 11, 2022 | 34.75 | 35.75 | 34.69 | 35.28 | 624,376 | +0.48(+1.38%) |
Feb 10, 2022 | 35.32 | 35.90 | 34.71 | 34.80 | 407,401 | -0.85(-2.38%) |
Feb 09, 2022 | 35.95 | 36.02 | 35.22 | 35.65 | 484,161 | -0.06(-0.17%) |
Feb 08, 2022 | 35.96 | 36.30 | 35.47 | 35.71 | 304,672 | -0.43(-1.19%) |
Feb 07, 2022 | 36.23 | 36.45 | 35.50 | 36.14 | 471,042 | +0.04(+0.11%) |
Feb 04, 2022 | 36.63 | 36.73 | 34.63 | 36.10 | 751,683 | -0.92(-2.49%) |
Feb 03, 2022 | 37.79 | 36.86 | 37.02 | 341,687 | -0.67(-1.78%) | |
Feb 02, 2022 | 37.67 | 38.06 | 37.09 | 37.69 | 496,039 | +0.05(+0.13%) |
Feb 01, 2022 | 38.52 | 38.87 | 37.21 | 37.64 | 522,955 | -1.09(-2.81%) |
Jan 31, 2022 | 39.85 | 38.73 | 673,103 | -1.37(-3.42%) | ||
Jan 28, 2022 | 38.51 | 40.13 | 38.35 | 40.10 | 700,500 | +1.32(+3.40%) |
Jan 27, 2022 | 39.70 | 40.93 | 38.56 | 38.78 | 666,315 | -0.84(-2.12%) |
Jan 26, 2022 | 40.04 | 40.46 | 39.06 | 39.62 | 641,858 | -0.38(-0.95%) |
Jan 25, 2022 | 40.75 | 40.81 | 39.56 | 40.00 | 491,113 | -0.95(-2.32%) |
Jan 24, 2022 | 40.46 | 41.62 | 40.25 | 40.95 | 618,924 | +0.31(+0.76%) |
Jan 21, 2022 | 40.99 | 41.72 | 40.53 | 40.64 | 438,570 | -0.11(-0.27%) |
Jan 20, 2022 | 42.00 | 42.00 | 40.67 | 40.75 | 469,958 | -1.15(-2.74%) |
Jan 19, 2022 | 42.13 | 42.78 | 41.83 | 41.90 | 421,174 | -0.40(-0.95%) |
Jan 18, 2022 | 43.38 | 43.59 | 42.22 | 42.30 | 416,875 | -1.38(-3.16%) |
Jan 14, 2022 | 43.68 | 0 | +0.51(+1.18%) | |||
Jan 13, 2022 | 42.92 | 43.61 | 42.55 | 43.17 | 265,182 | +0.41(+0.96%) |
Jan 12, 2022 | 43.14 | 43.51 | 42.51 | 42.76 | 320,610 | -0.64(-1.47%) |
Jan 11, 2022 | 43.20 | 43.46 | 42.64 | 43.40 | 250,674 | +0.23(+0.53%) |
Jan 10, 2022 | 44.12 | 44.59 | 43.03 | 43.17 | 431,301 | -0.85(-1.93%) |
Jan 07, 2022 | 42.38 | 44.19 | 42.38 | 44.02 | 382,852 | +1.44(+3.38%) |
Jan 06, 2022 | 42.37 | 43.51 | 42.26 | 42.58 | 280,470 | +0.03(+0.07%) |
Jan 05, 2022 | 42.74 | 43.66 | 42.46 | 42.55 | 394,448 | +0.25(+0.59%) |
Jan 04, 2022 | 42.34 | 42.96 | 42.21 | 42.30 | 362,003 | -0.18(-0.42%) |
Jan 03, 2022 | 40.87 | 43.16 | 40.35 | 42.48 | 582,458 | +1.95(+4.81%) |
Dec 31, 2021 | 39.62 | 40.71 | 39.26 | 40.53 | 299,909 | +0.56(+1.40%) |
Dec 30, 2021 | 40.07 | 41.13 | 39.75 | 39.97 | 537,220 | -0.06(-0.15%) |
Dec 29, 2021 | 40.65 | 41.00 | 39.96 | 40.03 | 232,071 | -0.55(-1.36%) |
Dec 28, 2021 | 39.55 | 40.59 | 39.55 | 40.58 | 186,123 | +0.97(+2.45%) |
Dec 27, 2021 | 39.50 | 39.73 | 38.93 | 39.61 | 191,872 | +0.08(+0.20%) |
Dec 23, 2021 | 38.60 | 39.59 | 38.31 | 39.53 | 246,091 | +0.68(+1.75%) |
Dec 22, 2021 | 39.98 | 40.03 | 38.56 | 38.85 | 384,542 | -1.38(-3.43%) |
Dec 21, 2021 | 39.93 | 40.32 | 39.44 | 40.23 | 376,183 | -0.03(-0.07%) |
Dec 20, 2021 | 40.82 | 43.52 | 39.73 | 40.26 | 663,225 | -0.91(-2.21%) |
Dec 17, 2021 | 41.22 | 41.41 | 40.69 | 41.17 | 1,134,957 | +0.03(+0.07%) |
Dec 16, 2021 | 41.04 | 41.27 | 40.78 | 41.14 | 511,515 | +0.18(+0.44%) |
Dec 15, 2021 | 40.35 | 41.28 | 39.79 | 40.96 | 582,244 | +0.64(+1.59%) |
Dec 14, 2021 | 39.51 | 40.34 | 39.51 | 40.32 | 290,435 | +0.84(+2.13%) |
Dec 13, 2021 | 39.72 | 40.15 | 39.36 | 39.48 | 300,747 | -0.24(-0.60%) |
Dec 10, 2021 | 38.77 | 39.80 | 38.74 | 39.72 | 443,800 | +0.87(+2.24%) |
Dec 09, 2021 | 39.43 | 39.80 | 38.80 | 38.85 | 306,415 | -0.78(-1.97%) |
Dec 08, 2021 | 39.51 | 40.12 | 39.18 | 39.63 | 551,105 | -0.10(-0.25%) |
Dec 07, 2021 | 39.51 | 40.20 | 39.30 | 39.73 | 397,384 | +0.33(+0.84%) |
Dec 06, 2021 | 38.19 | 39.62 | 38.17 | 39.40 | 436,897 | +1.63(+4.32%) |
Dec 03, 2021 | 38.99 | 38.99 | 37.69 | 37.77 | 326,126 | -1.13(-2.90%) |
Dec 02, 2021 | 37.45 | 39.53 | 37.27 | 38.90 | 565,606 | +1.72(+4.63%) |