Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.04 | 41.20 | 40.03 | 41.07 | 190,843 | +0.62(+1.52%) |
Feb 25, 2022 | 39.57 | 40.48 | 39.63 | 40.46 | 141,658 | +1.05(+2.68%) |
Feb 24, 2022 | 37.42 | 39.44 | 36.98 | 39.40 | 199,261 | +1.60(+4.22%) |
Feb 23, 2022 | 39.74 | 39.80 | 37.78 | 37.81 | 138,718 | -1.70(-4.30%) |
Feb 22, 2022 | 39.36 | 39.93 | 38.92 | 39.50 | 165,733 | -0.09(-0.24%) |
Feb 18, 2022 | 39.60 | 0 | -0.74(-1.83%) | |||
Feb 17, 2022 | 40.32 | 40.75 | 39.94 | 40.34 | 117,632 | -0.13(-0.32%) |
Feb 16, 2022 | 41.78 | 41.78 | 40.08 | 40.47 | 204,460 | -1.28(-3.06%) |
Feb 15, 2022 | 42.59 | 43.24 | 41.66 | 41.74 | 130,691 | -0.67(-1.58%) |
Feb 14, 2022 | 42.35 | 42.60 | 41.72 | 42.42 | 185,724 | +0.11(+0.26%) |
Feb 11, 2022 | 41.64 | 42.37 | 41.64 | 42.30 | 174,861 | +0.93(+2.26%) |
Feb 10, 2022 | 41.77 | 42.39 | 41.12 | 41.37 | 242,993 | -0.93(-2.21%) |
Feb 09, 2022 | 41.85 | 42.46 | 41.73 | 42.30 | 180,779 | +0.51(+1.23%) |
Feb 08, 2022 | 39.99 | 41.99 | 39.99 | 41.79 | 148,206 | +1.71(+4.26%) |
Feb 07, 2022 | 39.90 | 40.35 | 39.43 | 40.08 | 160,943 | +0.35(+0.87%) |
Feb 04, 2022 | 40.71 | 40.95 | 39.12 | 39.74 | 201,857 | -0.97(-2.38%) |
Feb 03, 2022 | 41.17 | 40.66 | 40.71 | 143,914 | -0.63(-1.53%) | |
Feb 02, 2022 | 41.76 | 42.48 | 41.03 | 41.34 | 182,198 | -0.27(-0.65%) |
Feb 01, 2022 | 41.90 | 41.90 | 40.66 | 41.61 | 226,765 | -0.07(-0.18%) |
Jan 31, 2022 | 40.28 | 41.69 | 321,948 | +1.33(+3.28%) | ||
Jan 28, 2022 | 39.13 | 40.52 | 38.60 | 40.36 | 230,367 | +1.26(+3.22%) |
Jan 27, 2022 | 39.54 | 40.45 | 38.61 | 39.10 | 248,999 | -0.28(-0.71%) |
Jan 26, 2022 | 40.52 | 40.65 | 39.15 | 39.38 | 173,159 | -1.02(-2.52%) |
Jan 25, 2022 | 40.44 | 41.39 | 40.06 | 40.40 | 198,780 | -0.38(-0.94%) |
Jan 24, 2022 | 40.05 | 40.92 | 39.14 | 40.78 | 239,078 | +0.69(+1.72%) |
Jan 21, 2022 | 39.82 | 40.93 | 39.67 | 40.09 | 190,629 | +0.08(+0.21%) |
Jan 20, 2022 | 40.71 | 41.17 | 39.90 | 40.01 | 191,275 | -0.47(-1.15%) |
Jan 19, 2022 | 40.98 | 40.98 | 39.87 | 40.48 | 208,191 | +0.15(+0.37%) |
Jan 18, 2022 | 41.62 | 41.79 | 39.75 | 40.33 | 295,796 | -1.74(-4.13%) |
Jan 14, 2022 | 42.06 | 0 | +0.26(+0.63%) | |||
Jan 13, 2022 | 42.36 | 42.54 | 41.68 | 41.80 | 139,443 | -0.19(-0.44%) |
Jan 12, 2022 | 42.79 | 43.01 | 41.91 | 41.99 | 201,200 | -0.63(-1.49%) |
Jan 11, 2022 | 42.85 | 42.99 | 41.86 | 42.62 | 175,371 | -0.32(-0.74%) |
Jan 10, 2022 | 41.82 | 43.75 | 41.51 | 42.94 | 284,956 | +1.13(+2.70%) |
Jan 07, 2022 | 42.11 | 42.49 | 41.57 | 41.81 | 291,737 | -0.26(-0.62%) |
Jan 06, 2022 | 42.15 | 42.90 | 41.56 | 42.07 | 203,108 | -0.28(-0.66%) |
Jan 05, 2022 | 43.85 | 43.90 | 42.22 | 42.35 | 188,096 | -1.61(-3.67%) |
Jan 04, 2022 | 43.35 | 44.23 | 42.74 | 43.97 | 177,809 | +0.46(+1.05%) |
Jan 03, 2022 | 42.39 | 43.55 | 41.83 | 43.51 | 154,065 | +1.20(+2.85%) |
Dec 31, 2021 | 42.86 | 42.95 | 41.97 | 42.30 | 191,518 | -0.56(-1.31%) |
Dec 30, 2021 | 42.87 | 43.07 | 41.95 | 42.86 | 286,221 | +0.21(+0.50%) |
Dec 29, 2021 | 42.58 | 42.92 | 42.26 | 42.65 | 129,809 | +0.18(+0.42%) |
Dec 28, 2021 | 43.28 | 43.41 | 42.30 | 42.47 | 174,835 | -1.03(-2.36%) |
Dec 27, 2021 | 43.52 | 43.99 | 43.20 | 43.50 | 175,706 | -0.03(-0.06%) |
Dec 23, 2021 | 43.29 | 43.65 | 42.82 | 43.53 | 178,239 | +0.13(+0.30%) |
Dec 22, 2021 | 43.19 | 44.03 | 42.49 | 43.40 | 295,131 | +0.05(+0.11%) |
Dec 21, 2021 | 43.88 | 44.15 | 43.24 | 43.35 | 241,108 | -0.41(-0.94%) |
Dec 20, 2021 | 43.95 | 44.53 | 43.30 | 43.76 | 286,302 | +0.04(+0.09%) |
Dec 17, 2021 | 43.16 | 44.52 | 42.68 | 43.72 | 939,472 | +0.76(+1.76%) |
Dec 16, 2021 | 43.18 | 43.95 | 42.64 | 42.97 | 278,531 | +0.01(+0.02%) |
Dec 15, 2021 | 42.62 | 43.27 | 42.12 | 42.96 | 289,405 | +0.48(+1.12%) |
Dec 14, 2021 | 42.48 | 43.61 | 42.29 | 42.48 | 488,871 | -1.13(-2.59%) |
Dec 13, 2021 | 45.03 | 45.28 | 42.85 | 43.61 | 822,545 | -1.75(-3.87%) |
Dec 10, 2021 | 44.07 | 45.37 | 38.84 | 45.37 | 1,465,423 | +0.08(+0.19%) |
Dec 09, 2021 | 45.91 | 46.79 | 44.76 | 45.28 | 431,235 | -0.90(-1.94%) |
Dec 08, 2021 | 46.76 | 46.96 | 45.40 | 46.18 | 369,489 | -0.49(-1.05%) |
Dec 07, 2021 | 45.77 | 47.58 | 45.40 | 46.67 | 374,092 | +1.37(+3.02%) |
Dec 06, 2021 | 45.54 | 46.12 | 45.09 | 45.30 | 335,106 | -0.21(-0.46%) |
Dec 03, 2021 | 46.63 | 47.26 | 45.22 | 45.51 | 302,364 | +0.58(+1.29%) |
Dec 02, 2021 | 45.04 | 45.52 | 44.35 | 44.93 | 266,834 | -0.17(-0.37%) |