Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.29 | 40.78 | 39.93 | 40.77 | 471,981 | -0.39(-0.95%) |
Feb 25, 2022 | 40.69 | 41.31 | 40.38 | 41.16 | 237,073 | +0.92(+2.29%) |
Feb 24, 2022 | 38.66 | 40.36 | 38.44 | 40.24 | 451,114 | +0.26(+0.65%) |
Feb 23, 2022 | 42.57 | 42.61 | 39.89 | 39.98 | 333,332 | -2.25(-5.33%) |
Feb 22, 2022 | 40.80 | 42.80 | 40.40 | 42.23 | 381,357 | +1.17(+2.85%) |
Feb 18, 2022 | 41.06 | 0 | -0.54(-1.30%) | |||
Feb 17, 2022 | 43.08 | 43.45 | 41.10 | 41.60 | 563,786 | -2.67(-6.03%) |
Feb 16, 2022 | 44.60 | 44.77 | 43.80 | 44.27 | 236,259 | -0.74(-1.64%) |
Feb 15, 2022 | 44.67 | 45.24 | 44.51 | 45.01 | 326,680 | +0.85(+1.92%) |
Feb 14, 2022 | 44.55 | 45.41 | 44.16 | 44.16 | 405,215 | -0.67(-1.49%) |
Feb 11, 2022 | 45.01 | 46.06 | 44.61 | 44.83 | 335,215 | -1.76(-3.78%) |
Feb 10, 2022 | 45.00 | 47.88 | 45.00 | 46.59 | 915,185 | +2.12(+4.77%) |
Feb 09, 2022 | 46.09 | 46.72 | 44.32 | 44.47 | 572,930 | -1.43(-3.12%) |
Feb 08, 2022 | 44.99 | 46.35 | 44.61 | 45.90 | 519,694 | +0.90(+2.00%) |
Feb 07, 2022 | 42.18 | 45.10 | 42.15 | 45.00 | 550,491 | +3.78(+9.17%) |
Feb 04, 2022 | 38.95 | 41.60 | 38.77 | 41.22 | 559,575 | +2.45(+6.32%) |
Feb 03, 2022 | 38.70 | 39.29 | 38.77 | 579,325 | -0.23(-0.59%) | |
Feb 02, 2022 | 39.72 | 40.28 | 38.41 | 39.00 | 514,448 | -0.94(-2.35%) |
Feb 01, 2022 | 39.97 | 40.64 | 39.43 | 39.94 | 362,016 | -0.34(-0.84%) |
Jan 31, 2022 | 38.90 | 40.28 | 40.28 | 417,198 | +0.98(+2.49%) | |
Jan 28, 2022 | 38.70 | 39.75 | 38.47 | 39.30 | 410,637 | +0.30(+0.77%) |
Jan 27, 2022 | 41.16 | 41.74 | 38.76 | 39.00 | 306,175 | -1.94(-4.74%) |
Jan 26, 2022 | 41.60 | 42.44 | 40.70 | 40.94 | 307,217 | +0.17(+0.42%) |
Jan 25, 2022 | 39.85 | 41.22 | 39.43 | 40.77 | 238,836 | +0.09(+0.22%) |
Jan 24, 2022 | 39.24 | 40.73 | 38.39 | 40.68 | 290,421 | +0.93(+2.34%) |
Jan 21, 2022 | 39.90 | 40.75 | 39.17 | 39.75 | 324,699 | -0.39(-0.97%) |
Jan 20, 2022 | 40.65 | 41.86 | 39.92 | 40.14 | 259,448 | -0.71(-1.74%) |
Jan 19, 2022 | 43.44 | 43.66 | 40.74 | 40.85 | 414,302 | -2.61(-6.01%) |
Jan 18, 2022 | 43.78 | 44.43 | 42.94 | 43.46 | 248,347 | -0.68(-1.54%) |
Jan 14, 2022 | 44.14 | 0 | +0.34(+0.78%) | |||
Jan 13, 2022 | 43.29 | 44.15 | 43.29 | 43.80 | 223,497 | +0.89(+2.07%) |
Jan 12, 2022 | 43.03 | 43.72 | 42.63 | 42.91 | 229,255 | +0.13(+0.30%) |
Jan 11, 2022 | 42.49 | 42.98 | 42.03 | 42.78 | 250,489 | +0.13(+0.30%) |
Jan 10, 2022 | 41.42 | 42.68 | 41.00 | 42.65 | 335,577 | +1.30(+3.14%) |
Jan 07, 2022 | 41.31 | 42.20 | 41.31 | 41.35 | 184,595 | +0.15(+0.36%) |
Jan 06, 2022 | 40.64 | 41.58 | 40.12 | 41.20 | 252,988 | +0.47(+1.15%) |
Jan 05, 2022 | 41.82 | 42.66 | 40.63 | 40.73 | 402,349 | -1.32(-3.14%) |
Jan 04, 2022 | 41.69 | 42.45 | 41.69 | 42.05 | 215,974 | +0.62(+1.50%) |
Jan 03, 2022 | 41.34 | 42.46 | 41.20 | 41.43 | 243,860 | +0.47(+1.15%) |
Dec 31, 2021 | 40.24 | 41.25 | 40.17 | 40.96 | 226,939 | +0.41(+1.01%) |
Dec 30, 2021 | 41.07 | 41.65 | 40.55 | 40.55 | 193,620 | -0.30(-0.73%) |
Dec 29, 2021 | 41.10 | 41.54 | 40.72 | 40.85 | 160,104 | -0.36(-0.87%) |
Dec 28, 2021 | 40.61 | 41.64 | 40.61 | 41.21 | 132,646 | +0.40(+0.98%) |
Dec 27, 2021 | 40.59 | 41.19 | 40.22 | 40.81 | 473,323 | +0.41(+1.01%) |
Dec 23, 2021 | 40.11 | 40.85 | 40.11 | 40.40 | 139,912 | +0.38(+0.95%) |
Dec 22, 2021 | 39.59 | 40.40 | 39.36 | 40.02 | 218,126 | +0.55(+1.39%) |
Dec 21, 2021 | 38.42 | 39.49 | 38.42 | 39.47 | 194,137 | +1.54(+4.06%) |
Dec 20, 2021 | 37.60 | 38.10 | 36.36 | 37.93 | 421,584 | -0.57(-1.48%) |
Dec 17, 2021 | 39.17 | 39.53 | 37.81 | 38.50 | 2,116,069 | -1.23(-3.10%) |
Dec 16, 2021 | 40.21 | 40.78 | 39.30 | 39.73 | 389,050 | -0.11(-0.28%) |
Dec 15, 2021 | 38.80 | 40.01 | 38.35 | 39.84 | 333,894 | +1.26(+3.27%) |
Dec 14, 2021 | 37.78 | 39.04 | 37.75 | 38.58 | 350,682 | +0.58(+1.53%) |
Dec 13, 2021 | 39.26 | 39.41 | 37.98 | 38.00 | 370,990 | -1.72(-4.33%) |
Dec 10, 2021 | 39.42 | 39.80 | 38.72 | 39.72 | 224,703 | +0.57(+1.46%) |
Dec 09, 2021 | 38.65 | 39.42 | 38.63 | 39.15 | 315,779 | +0.12(+0.31%) |
Dec 08, 2021 | 38.98 | 39.70 | 38.68 | 39.03 | 291,371 | -0.07(-0.18%) |
Dec 07, 2021 | 38.73 | 39.96 | 38.51 | 39.10 | 278,028 | +0.87(+2.28%) |
Dec 06, 2021 | 38.57 | 39.08 | 37.91 | 38.23 | 227,527 | +0.21(+0.55%) |
Dec 03, 2021 | 38.53 | 38.80 | 37.70 | 38.02 | 260,745 | -0.43(-1.12%) |
Dec 02, 2021 | 37.17 | 38.76 | 37.09 | 38.45 | 257,592 | +1.55(+4.20%) |