Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 37.88 | 38.35 | 37.74 | 38.26 | 428,879 | -0.20(-0.51%) |
Feb 25, 2022 | 37.18 | 38.58 | 37.60 | 38.45 | 410,440 | +1.59(+4.30%) |
Feb 24, 2022 | 37.06 | 37.20 | 36.31 | 36.87 | 584,218 | -0.60(-1.59%) |
Feb 23, 2022 | 37.98 | 38.03 | 37.44 | 37.47 | 516,961 | -0.21(-0.55%) |
Feb 22, 2022 | 37.71 | 37.95 | 37.26 | 37.67 | 465,353 | +0.06(+0.17%) |
Feb 18, 2022 | 37.61 | 0 | +0.29(+0.77%) | |||
Feb 17, 2022 | 36.59 | 37.49 | 36.45 | 37.32 | 518,261 | +0.54(+1.46%) |
Feb 16, 2022 | 36.81 | 37.12 | 36.48 | 36.78 | 591,896 | -0.21(-0.58%) |
Feb 15, 2022 | 38.08 | 38.23 | 36.60 | 36.99 | 729,511 | -1.19(-3.13%) |
Feb 14, 2022 | 38.32 | 38.59 | 37.56 | 38.19 | 407,184 | -0.03(-0.07%) |
Feb 11, 2022 | 38.33 | 38.59 | 37.99 | 38.22 | 354,224 | -0.14(-0.36%) |
Feb 10, 2022 | 39.06 | 39.28 | 38.25 | 38.36 | 285,668 | -1.04(-2.63%) |
Feb 09, 2022 | 39.43 | 39.78 | 39.20 | 39.39 | 374,779 | +0.17(+0.42%) |
Feb 08, 2022 | 39.10 | 39.39 | 39.05 | 39.23 | 491,675 | +0.32(+0.83%) |
Feb 07, 2022 | 38.80 | 39.11 | 38.42 | 38.90 | 265,358 | +0.04(+0.10%) |
Feb 04, 2022 | 38.94 | 39.25 | 38.58 | 38.86 | 324,003 | -0.23(-0.59%) |
Feb 03, 2022 | 39.65 | 38.91 | 39.10 | 330,332 | -0.44(-1.10%) | |
Feb 02, 2022 | 38.78 | 39.53 | 38.57 | 39.53 | 543,435 | +0.75(+1.93%) |
Feb 01, 2022 | 39.26 | 39.48 | 38.49 | 38.78 | 327,270 | -0.56(-1.41%) |
Jan 31, 2022 | 38.48 | 39.36 | 39.34 | 589,515 | +0.61(+1.58%) | |
Jan 28, 2022 | 37.99 | 38.74 | 37.74 | 38.73 | 420,059 | +0.62(+1.63%) |
Jan 27, 2022 | 38.54 | 39.10 | 37.98 | 38.11 | 340,581 | -0.29(-0.75%) |
Jan 26, 2022 | 38.82 | 39.26 | 38.17 | 38.39 | 503,297 | -0.39(-1.00%) |
Jan 25, 2022 | 38.48 | 38.98 | 38.13 | 38.78 | 481,844 | -0.12(-0.31%) |
Jan 24, 2022 | 38.81 | 38.99 | 37.86 | 38.90 | 495,353 | -0.08(-0.21%) |
Jan 21, 2022 | 39.23 | 39.78 | 38.90 | 38.98 | 391,841 | -0.23(-0.59%) |
Jan 20, 2022 | 39.33 | 39.58 | 38.97 | 39.22 | 468,291 | +0.45(+1.17%) |
Jan 19, 2022 | 38.89 | 39.17 | 38.52 | 38.76 | 253,523 | -0.13(-0.33%) |
Jan 18, 2022 | 38.69 | 38.95 | 38.29 | 38.89 | 417,771 | -0.06(-0.14%) |
Jan 14, 2022 | 38.95 | 0 | -0.19(-0.47%) | |||
Jan 13, 2022 | 38.89 | 39.35 | 38.84 | 39.13 | 198,257 | +0.33(+0.86%) |
Jan 12, 2022 | 38.93 | 39.06 | 38.73 | 38.80 | 277,154 | -0.27(-0.69%) |
Jan 11, 2022 | 39.38 | 39.45 | 38.51 | 39.07 | 311,146 | -0.34(-0.87%) |
Jan 10, 2022 | 39.66 | 39.82 | 39.15 | 39.41 | 271,329 | -0.15(-0.37%) |
Jan 07, 2022 | 39.10 | 39.79 | 38.88 | 39.56 | 377,712 | +0.55(+1.40%) |
Jan 06, 2022 | 38.87 | 39.19 | 38.70 | 39.01 | 343,563 | +0.14(+0.36%) |
Jan 05, 2022 | 38.98 | 39.48 | 38.82 | 38.87 | 360,736 | +0.01(+0.02%) |
Jan 04, 2022 | 38.39 | 39.08 | 38.39 | 38.86 | 379,614 | +0.68(+1.79%) |
Jan 03, 2022 | 38.45 | 38.59 | 37.75 | 38.18 | 239,023 | -0.23(-0.60%) |
Dec 31, 2021 | 38.47 | 38.61 | 38.20 | 38.41 | 162,838 | -0.09(-0.24%) |
Dec 30, 2021 | 38.58 | 38.67 | 38.11 | 38.50 | 199,215 | +0.12(+0.31%) |
Dec 29, 2021 | 38.07 | 38.47 | 38.00 | 38.38 | 178,044 | +0.19(+0.51%) |
Dec 28, 2021 | 37.67 | 38.27 | 37.67 | 38.19 | 197,447 | +0.53(+1.40%) |
Dec 27, 2021 | 37.28 | 37.67 | 37.05 | 37.66 | 352,645 | +0.35(+0.94%) |
Dec 23, 2021 | 37.77 | 37.81 | 37.24 | 37.31 | 180,903 | -0.32(-0.86%) |
Dec 22, 2021 | 37.61 | 37.71 | 37.39 | 37.63 | 219,923 | +0.14(+0.37%) |
Dec 21, 2021 | 37.64 | 37.97 | 37.36 | 37.49 | 324,713 | +0.11(+0.30%) |
Dec 20, 2021 | 37.02 | 37.47 | 36.74 | 37.38 | 399,699 | +0.16(+0.42%) |
Dec 17, 2021 | 38.68 | 38.79 | 37.08 | 37.23 | 1,245,343 | -1.77(-4.53%) |
Dec 16, 2021 | 38.96 | 39.53 | 38.79 | 38.99 | 324,593 | -0.03(-0.07%) |
Dec 15, 2021 | 38.47 | 39.26 | 38.44 | 39.02 | 665,752 | +0.76(+1.98%) |
Dec 14, 2021 | 37.88 | 38.81 | 37.66 | 38.26 | 776,058 | +0.37(+0.98%) |
Dec 13, 2021 | 37.48 | 38.23 | 37.36 | 37.89 | 639,701 | +0.40(+1.06%) |
Dec 10, 2021 | 37.49 | 37.98 | 37.16 | 37.49 | 595,141 | +0.18(+0.47%) |
Dec 09, 2021 | 37.35 | 37.49 | 36.86 | 37.32 | 401,552 | -0.13(-0.35%) |
Dec 08, 2021 | 37.08 | 37.76 | 36.99 | 37.45 | 398,600 | +0.55(+1.48%) |
Dec 07, 2021 | 37.10 | 37.19 | 36.62 | 36.90 | 481,039 | -0.32(-0.87%) |
Dec 06, 2021 | 36.67 | 37.52 | 36.67 | 37.23 | 529,233 | +0.99(+2.73%) |
Dec 03, 2021 | 36.38 | 36.69 | 36.05 | 36.24 | 377,431 | -0.03(-0.08%) |
Dec 02, 2021 | 36.03 | 36.61 | 35.62 | 36.26 | 301,613 | +0.44(+1.21%) |