Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 37.43 | 37.97 | 37.04 | 37.44 | 383,952 | -0.67(-1.75%) |
Feb 25, 2022 | 36.72 | 38.18 | 36.67 | 38.11 | 571,950 | +1.47(+4.01%) |
Feb 24, 2022 | 33.52 | 36.67 | 33.18 | 36.64 | 890,295 | +1.37(+3.88%) |
Feb 23, 2022 | 35.81 | 36.31 | 35.17 | 35.27 | 533,450 | +0.02(+0.05%) |
Feb 22, 2022 | 36.91 | 37.36 | 34.55 | 35.26 | 1,236,526 | -2.31(-6.16%) |
Feb 18, 2022 | 37.57 | 0 | -0.22(-0.57%) | |||
Feb 17, 2022 | 38.77 | 38.92 | 37.49 | 37.79 | 699,609 | -1.01(-2.60%) |
Feb 16, 2022 | 38.58 | 38.93 | 38.35 | 38.79 | 729,546 | +0.18(+0.46%) |
Feb 15, 2022 | 38.52 | 38.99 | 38.26 | 38.61 | 579,276 | +0.73(+1.93%) |
Feb 14, 2022 | 39.46 | 39.77 | 37.83 | 37.88 | 1,161,663 | -2.01(-5.05%) |
Feb 11, 2022 | 41.27 | 41.36 | 39.38 | 39.90 | 705,105 | -0.11(-0.28%) |
Feb 10, 2022 | 39.99 | 41.45 | 39.84 | 40.01 | 541,664 | -0.18(-0.44%) |
Feb 09, 2022 | 39.44 | 40.39 | 39.42 | 40.19 | 388,548 | +1.19(+3.06%) |
Feb 08, 2022 | 38.12 | 39.56 | 37.84 | 38.99 | 432,773 | +1.20(+3.18%) |
Feb 07, 2022 | 38.05 | 38.55 | 37.48 | 37.79 | 461,653 | -0.09(-0.24%) |
Feb 04, 2022 | 37.18 | 38.47 | 37.10 | 37.88 | 440,526 | +0.71(+1.90%) |
Feb 03, 2022 | 37.87 | 38.31 | 37.18 | 37.18 | 474,602 | -1.43(-3.70%) |
Feb 02, 2022 | 39.77 | 39.78 | 38.44 | 38.61 | 437,124 | -0.84(-2.12%) |
Feb 01, 2022 | 38.84 | 39.56 | 38.35 | 39.44 | 509,443 | +1.32(+3.47%) |
Jan 31, 2022 | 36.83 | 38.33 | 38.12 | 626,246 | +1.10(+2.96%) | |
Jan 28, 2022 | 37.74 | 37.74 | 36.05 | 37.02 | 488,575 | -0.50(-1.32%) |
Jan 27, 2022 | 37.97 | 38.67 | 36.71 | 37.52 | 617,589 | +0.06(+0.15%) |
Jan 26, 2022 | 37.48 | 39.17 | 37.18 | 37.46 | 582,805 | +0.85(+2.33%) |
Jan 25, 2022 | 37.02 | 37.31 | 35.86 | 36.61 | 589,170 | -0.50(-1.36%) |
Jan 24, 2022 | 37.98 | 38.16 | 35.33 | 37.11 | 1,370,280 | -1.73(-4.45%) |
Jan 21, 2022 | 40.07 | 40.13 | 38.19 | 38.84 | 782,818 | -1.54(-3.82%) |
Jan 20, 2022 | 41.09 | 42.10 | 40.38 | 40.38 | 444,532 | -0.40(-0.98%) |
Jan 19, 2022 | 41.32 | 42.05 | 40.72 | 40.78 | 431,744 | -0.23(-0.55%) |
Jan 18, 2022 | 40.91 | 41.81 | 40.55 | 41.01 | 377,048 | +0.07(+0.18%) |
Jan 14, 2022 | 40.94 | 0 | -0.07(-0.18%) | |||
Jan 13, 2022 | 41.81 | 42.33 | 40.96 | 41.01 | 292,308 | -0.54(-1.29%) |
Jan 12, 2022 | 42.26 | 42.64 | 41.23 | 41.54 | 336,787 | +0.05(+0.12%) |
Jan 11, 2022 | 40.59 | 41.88 | 40.40 | 41.50 | 332,153 | +0.98(+2.42%) |
Jan 10, 2022 | 38.98 | 40.79 | 38.98 | 40.51 | 451,837 | +1.04(+2.63%) |
Jan 07, 2022 | 38.22 | 39.62 | 37.98 | 39.47 | 324,155 | +1.39(+3.65%) |
Jan 06, 2022 | 38.02 | 38.48 | 37.76 | 38.09 | 354,760 | +0.07(+0.19%) |
Jan 05, 2022 | 39.07 | 39.47 | 37.87 | 38.01 | 454,591 | -1.10(-2.82%) |
Jan 04, 2022 | 39.33 | 39.83 | 39.07 | 39.12 | 439,285 | -0.44(-1.11%) |
Jan 03, 2022 | 39.79 | 40.38 | 39.46 | 39.56 | 302,876 | -0.10(-0.25%) |
Dec 31, 2021 | 39.91 | 40.08 | 39.63 | 39.65 | 197,068 | -0.14(-0.35%) |
Dec 30, 2021 | 39.59 | 40.27 | 39.59 | 39.79 | 217,154 | +0.20(+0.51%) |
Dec 29, 2021 | 39.50 | 39.75 | 39.25 | 39.59 | 261,028 | -0.22(-0.55%) |
Dec 28, 2021 | 39.65 | 39.84 | 39.47 | 39.81 | 175,397 | +0.21(+0.53%) |
Dec 27, 2021 | 40.46 | 40.49 | 39.42 | 39.60 | 278,757 | -0.16(-0.41%) |
Dec 23, 2021 | 38.92 | 40.08 | 38.92 | 39.76 | 369,502 | +0.97(+2.51%) |
Dec 22, 2021 | 38.03 | 38.96 | 37.78 | 38.78 | 340,552 | +0.89(+2.36%) |
Dec 21, 2021 | 37.40 | 38.01 | 37.31 | 37.89 | 331,791 | +0.92(+2.48%) |
Dec 20, 2021 | 37.55 | 37.67 | 35.93 | 36.97 | 678,757 | -1.23(-3.23%) |
Dec 17, 2021 | 37.88 | 38.69 | 37.35 | 38.21 | 574,895 | -0.62(-1.59%) |
Dec 16, 2021 | 39.34 | 39.78 | 38.65 | 38.82 | 427,821 | -0.03(-0.08%) |
Dec 15, 2021 | 39.16 | 39.26 | 37.93 | 38.86 | 779,247 | -0.41(-1.03%) |
Dec 14, 2021 | 40.19 | 40.51 | 38.73 | 39.26 | 672,044 | -1.04(-2.58%) |
Dec 13, 2021 | 41.16 | 41.25 | 40.28 | 40.30 | 499,797 | -1.06(-2.55%) |
Dec 10, 2021 | 40.24 | 41.60 | 40.24 | 41.36 | 470,100 | +0.88(+2.19%) |
Dec 09, 2021 | 40.63 | 41.32 | 40.19 | 40.47 | 1,292,395 | -1.57(-3.73%) |
Dec 08, 2021 | 42.62 | 42.87 | 41.82 | 42.04 | 230,931 | -0.89(-2.08%) |
Dec 07, 2021 | 42.88 | 43.37 | 42.35 | 42.93 | 543,834 | +0.36(+0.84%) |
Dec 06, 2021 | 41.63 | 43.03 | 41.13 | 42.58 | 335,304 | +1.34(+3.25%) |
Dec 03, 2021 | 41.74 | 41.74 | 40.64 | 41.24 | 356,801 | -0.01(-0.02%) |
Dec 02, 2021 | 40.48 | 41.99 | 40.16 | 41.24 | 352,144 | +0.69(+1.70%) |