Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.58 | 42.81 | 41.77 | 42.54 | 838,937 | -0.30(-0.70%) |
Feb 25, 2022 | 41.65 | 42.94 | 41.21 | 42.84 | 730,924 | +1.18(+2.83%) |
Feb 24, 2022 | 39.18 | 41.77 | 39.10 | 41.66 | 912,095 | +1.07(+2.64%) |
Feb 23, 2022 | 41.71 | 42.40 | 39.84 | 40.59 | 1,106,832 | -0.73(-1.77%) |
Feb 22, 2022 | 42.07 | 42.92 | 40.85 | 41.32 | 1,096,237 | -1.53(-3.57%) |
Feb 18, 2022 | 42.85 | 0 | +1.22(+2.93%) | |||
Feb 17, 2022 | 43.14 | 43.43 | 41.00 | 41.63 | 729,470 | -1.73(-3.99%) |
Feb 16, 2022 | 42.47 | 44.03 | 42.04 | 43.36 | 1,069,654 | +0.84(+1.98%) |
Feb 15, 2022 | 41.39 | 42.69 | 41.39 | 42.52 | 771,640 | +1.51(+3.68%) |
Feb 14, 2022 | 41.19 | 42.00 | 40.73 | 41.01 | 979,528 | -0.10(-0.24%) |
Feb 11, 2022 | 41.45 | 42.21 | 40.27 | 41.11 | 894,180 | -0.25(-0.60%) |
Feb 10, 2022 | 41.52 | 43.70 | 41.07 | 41.36 | 1,141,928 | -0.80(-1.90%) |
Feb 09, 2022 | 40.89 | 42.19 | 40.88 | 42.16 | 974,536 | +1.54(+3.79%) |
Feb 08, 2022 | 38.76 | 40.83 | 38.41 | 40.62 | 1,235,070 | +1.67(+4.29%) |
Feb 07, 2022 | 37.94 | 39.44 | 37.85 | 38.95 | 1,331,057 | +1.19(+3.15%) |
Feb 04, 2022 | 36.76 | 37.94 | 35.38 | 37.76 | 1,698,150 | +0.54(+1.45%) |
Feb 03, 2022 | 37.50 | 36.54 | 37.22 | 1,895,578 | -0.41(-1.09%) | |
Feb 02, 2022 | 39.00 | 40.25 | 36.64 | 37.63 | 4,888,896 | +2.90(+8.35%) |
Feb 01, 2022 | 33.54 | 34.76 | 32.86 | 34.73 | 2,039,551 | +1.52(+4.58%) |
Jan 31, 2022 | 30.88 | 33.24 | 33.21 | 2,280,954 | +1.42(+4.47%) | |
Jan 28, 2022 | 31.92 | 32.12 | 30.20 | 31.79 | 1,552,250 | -0.03(-0.09%) |
Jan 27, 2022 | 33.84 | 34.14 | 31.43 | 31.82 | 940,439 | -1.90(-5.63%) |
Jan 26, 2022 | 35.06 | 35.84 | 33.43 | 33.72 | 904,781 | -1.42(-4.04%) |
Jan 25, 2022 | 34.16 | 36.00 | 34.00 | 35.14 | 1,353,872 | +0.15(+0.43%) |
Jan 24, 2022 | 32.30 | 35.09 | 31.95 | 34.99 | 1,282,339 | +2.19(+6.68%) |
Jan 21, 2022 | 32.79 | 33.69 | 32.40 | 32.80 | 1,376,554 | -0.30(-0.91%) |
Jan 20, 2022 | 34.72 | 35.38 | 33.05 | 33.10 | 833,371 | -1.36(-3.95%) |
Jan 19, 2022 | 34.46 | 35.46 | 33.67 | 34.46 | 1,083,289 | +0.26(+0.76%) |
Jan 18, 2022 | 35.47 | 35.97 | 34.07 | 34.20 | 1,078,163 | -2.23(-6.12%) |
Jan 14, 2022 | 36.43 | 0 | -1.58(-4.16%) | |||
Jan 13, 2022 | 36.47 | 38.40 | 36.47 | 38.01 | 744,787 | +1.69(+4.65%) |
Jan 12, 2022 | 37.56 | 37.73 | 36.11 | 36.32 | 733,351 | -0.92(-2.47%) |
Jan 11, 2022 | 38.32 | 38.32 | 37.13 | 37.24 | 660,540 | -0.80(-2.10%) |
Jan 10, 2022 | 37.72 | 38.14 | 36.36 | 38.04 | 1,016,999 | +0.32(+0.85%) |
Jan 07, 2022 | 37.68 | 38.78 | 37.35 | 37.72 | 1,066,994 | -0.38(-1.00%) |
Jan 06, 2022 | 38.03 | 39.00 | 37.61 | 38.10 | 1,081,859 | -0.24(-0.63%) |
Jan 05, 2022 | 38.71 | 39.55 | 38.14 | 38.34 | 1,008,725 | -0.10(-0.26%) |
Jan 04, 2022 | 38.16 | 38.82 | 37.74 | 38.44 | 731,632 | +0.77(+2.04%) |
Jan 03, 2022 | 36.87 | 38.51 | 36.68 | 37.67 | 1,289,890 | +1.08(+2.95%) |
Dec 31, 2021 | 36.73 | 37.24 | 36.45 | 36.59 | 786,809 | -0.07(-0.19%) |
Dec 30, 2021 | 36.85 | 37.53 | 36.64 | 36.66 | 660,614 | -0.24(-0.65%) |
Dec 29, 2021 | 37.14 | 37.38 | 36.72 | 36.90 | 611,600 | -0.24(-0.65%) |
Dec 28, 2021 | 37.18 | 38.10 | 37.06 | 37.14 | 430,321 | -0.37(-0.99%) |
Dec 27, 2021 | 37.07 | 37.79 | 36.34 | 37.51 | 789,326 | +0.23(+0.62%) |
Dec 23, 2021 | 36.92 | 37.44 | 36.37 | 37.28 | 735,535 | +0.54(+1.47%) |
Dec 22, 2021 | 36.58 | 37.53 | 36.08 | 36.74 | 1,022,661 | -0.03(-0.08%) |
Dec 21, 2021 | 36.25 | 37.34 | 36.13 | 36.77 | 685,679 | +1.23(+3.46%) |
Dec 20, 2021 | 34.15 | 35.68 | 33.79 | 35.54 | 1,256,397 | +0.05(+0.14%) |
Dec 17, 2021 | 34.55 | 35.94 | 33.85 | 35.49 | 1,979,380 | +0.56(+1.60%) |
Dec 16, 2021 | 36.53 | 36.77 | 34.65 | 34.93 | 1,228,850 | -1.00(-2.78%) |
Dec 15, 2021 | 35.35 | 36.30 | 34.60 | 35.93 | 1,259,362 | +0.36(+1.01%) |
Dec 14, 2021 | 34.83 | 36.61 | 34.75 | 35.57 | 1,299,550 | +0.35(+0.99%) |
Dec 13, 2021 | 35.80 | 36.58 | 34.80 | 35.22 | 1,014,329 | -0.81(-2.25%) |
Dec 10, 2021 | 37.20 | 37.32 | 35.30 | 36.03 | 795,788 | -0.90(-2.44%) |
Dec 09, 2021 | 36.80 | 37.38 | 36.37 | 36.93 | 867,692 | -0.56(-1.49%) |
Dec 08, 2021 | 36.80 | 37.95 | 36.74 | 37.49 | 703,176 | +0.78(+2.12%) |
Dec 07, 2021 | 36.79 | 38.03 | 36.55 | 36.71 | 715,044 | +0.58(+1.61%) |
Dec 06, 2021 | 35.79 | 36.98 | 35.18 | 36.13 | 913,049 | +0.93(+2.64%) |
Dec 03, 2021 | 35.79 | 36.50 | 34.22 | 35.20 | 1,562,110 | -0.49(-1.37%) |
Dec 02, 2021 | 34.12 | 36.34 | 34.01 | 35.69 | 2,115,504 | +2.04(+6.06%) |