Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.78 | 40.14 | 39.66 | 40.13 | 183,958 | -0.01(-0.02%) |
Feb 25, 2022 | 39.16 | 40.19 | 39.66 | 40.14 | 14,457 | +1.00(+2.55%) |
Feb 24, 2022 | 37.98 | 39.16 | 37.98 | 39.14 | 583,291 | +0.35(+0.91%) |
Feb 23, 2022 | 39.50 | 39.50 | 38.79 | 38.79 | 5,737 | -0.53(-1.35%) |
Feb 22, 2022 | 39.66 | 39.66 | 39.23 | 39.32 | 4,962 | -0.50(-1.26%) |
Feb 18, 2022 | 39.82 | 0 | -0.11(-0.27%) | |||
Feb 17, 2022 | 40.09 | 40.19 | 39.89 | 39.93 | 3,662 | -0.70(-1.73%) |
Feb 16, 2022 | 40.56 | 40.71 | 40.38 | 40.63 | 8,977 | +0.03(+0.08%) |
Feb 15, 2022 | 40.47 | 40.63 | 40.47 | 40.60 | 4,781 | +0.49(+1.21%) |
Feb 14, 2022 | 40.42 | 40.42 | 39.90 | 40.11 | 5,079 | -0.30(-0.75%) |
Feb 11, 2022 | 40.85 | 40.90 | 40.26 | 40.41 | 25,784 | -0.38(-0.93%) |
Feb 10, 2022 | 41.10 | 41.38 | 40.67 | 40.79 | 14,862 | -0.68(-1.65%) |
Feb 09, 2022 | 41.33 | 41.49 | 41.30 | 41.47 | 7,245 | +0.59(+1.44%) |
Feb 08, 2022 | 40.50 | 40.89 | 40.50 | 40.89 | 6,312 | +0.43(+1.06%) |
Feb 07, 2022 | 40.57 | 40.63 | 40.43 | 40.46 | 5,164 | -0.06(-0.15%) |
Feb 04, 2022 | 40.48 | 40.73 | 40.14 | 40.52 | 14,406 | +0.04(+0.11%) |
Feb 03, 2022 | 40.48 | 40.48 | 40.48 | 8,350 | -0.43(-1.06%) | |
Feb 02, 2022 | 40.53 | 40.93 | 40.53 | 40.91 | 12,474 | +0.33(+0.81%) |
Feb 01, 2022 | 40.15 | 40.62 | 40.15 | 40.58 | 12,458 | +0.35(+0.88%) |
Jan 31, 2022 | 39.77 | 40.23 | 40.23 | 8,066 | +0.60(+1.53%) | |
Jan 28, 2022 | 39.04 | 39.62 | 38.95 | 39.62 | 7,168 | +0.75(+1.94%) |
Jan 27, 2022 | 39.62 | 39.62 | 38.75 | 38.87 | 26,119 | -0.18(-0.46%) |
Jan 26, 2022 | 39.76 | 39.76 | 38.75 | 39.05 | 9,944 | -0.27(-0.68%) |
Jan 25, 2022 | 39.12 | 39.32 | 38.98 | 39.32 | 5,691 | -0.48(-1.20%) |
Jan 24, 2022 | 38.82 | 39.79 | 38.41 | 39.79 | 7,599 | +0.33(+0.83%) |
Jan 21, 2022 | 39.82 | 40.07 | 39.44 | 39.46 | 13,237 | -0.51(-1.27%) |
Jan 20, 2022 | 40.76 | 40.95 | 39.97 | 39.97 | 3,666 | -0.52(-1.28%) |
Jan 19, 2022 | 40.94 | 40.94 | 40.49 | 40.49 | 7,961 | -0.30(-0.75%) |
Jan 18, 2022 | 40.95 | 41.02 | 40.79 | 40.79 | 3,187 | -0.54(-1.29%) |
Jan 14, 2022 | 41.33 | 0 | -0.08(-0.20%) | |||
Jan 13, 2022 | 41.87 | 41.87 | 41.41 | 41.41 | 4,577 | -0.31(-0.74%) |
Jan 12, 2022 | 41.73 | 41.87 | 41.51 | 41.72 | 8,490 | +0.05(+0.12%) |
Jan 11, 2022 | 41.58 | 41.68 | 41.31 | 41.67 | 7,632 | +0.19(+0.46%) |
Jan 10, 2022 | 41.06 | 41.49 | 40.98 | 41.48 | 8,850 | -0.04(-0.10%) |
Jan 07, 2022 | 41.78 | 41.78 | 41.44 | 41.52 | 47,966 | -0.12(-0.28%) |
Jan 06, 2022 | 41.51 | 41.88 | 41.50 | 41.64 | 16,840 | +0.04(+0.10%) |
Jan 05, 2022 | 42.14 | 42.33 | 41.60 | 41.60 | 6,830 | -0.62(-1.48%) |
Jan 04, 2022 | 42.18 | 42.26 | 42.14 | 42.22 | 6,254 | +0.28(+0.67%) |
Jan 03, 2022 | 41.96 | 42.06 | 41.75 | 41.94 | 11,621 | -0.03(-0.07%) |
Dec 31, 2021 | 42.02 | 42.07 | 41.97 | 41.97 | 4,192 | -0.02(-0.05%) |
Dec 30, 2021 | 42.30 | 42.30 | 41.99 | 41.99 | 4,319 | -0.10(-0.24%) |
Dec 29, 2021 | 42.07 | 42.09 | 41.99 | 42.09 | 2,199 | +0.21(+0.50%) |
Dec 28, 2021 | 42.02 | 42.02 | 41.86 | 41.88 | 6,942 | +0.07(+0.18%) |
Dec 27, 2021 | 41.50 | 41.81 | 41.50 | 41.81 | 2,322 | +0.31(+0.76%) |
Dec 23, 2021 | 41.48 | 41.50 | 41.44 | 41.50 | 17,558 | +0.29(+0.70%) |
Dec 22, 2021 | 40.97 | 41.20 | 40.97 | 41.20 | 1,464 | +0.32(+0.79%) |
Dec 21, 2021 | 40.60 | 40.88 | 40.60 | 40.88 | 12,150 | +0.60(+1.50%) |
Dec 20, 2021 | 39.99 | 40.28 | 39.95 | 40.28 | 8,695 | -0.50(-1.23%) |
Dec 17, 2021 | 41.08 | 41.08 | 40.78 | 40.78 | 8,305 | -0.25(-0.61%) |
Dec 16, 2021 | 41.26 | 41.27 | 40.99 | 41.03 | 10,214 | +0.01(+0.02%) |
Dec 15, 2021 | 40.54 | 41.02 | 40.44 | 41.02 | 27,736 | +0.47(+1.16%) |
Dec 14, 2021 | 40.54 | 40.55 | 40.43 | 40.55 | 6,073 | -0.17(-0.42%) |
Dec 13, 2021 | 40.65 | 40.85 | 40.63 | 40.72 | 9,102 | -0.17(-0.42%) |
Dec 10, 2021 | 40.72 | 40.90 | 40.59 | 40.89 | 18,903 | +0.34(+0.84%) |
Dec 09, 2021 | 40.62 | 40.73 | 40.55 | 40.55 | 3,049 | -0.29(-0.71%) |
Dec 08, 2021 | 40.78 | 40.89 | 40.72 | 40.84 | 10,555 | +0.10(+0.24%) |
Dec 07, 2021 | 40.90 | 40.91 | 40.71 | 40.74 | 12,427 | +0.56(+1.39%) |
Dec 06, 2021 | 40.13 | 40.40 | 40.12 | 40.18 | 5,649 | +0.42(+1.06%) |
Dec 03, 2021 | 40.06 | 40.06 | 39.54 | 39.76 | 10,571 | -0.07(-0.18%) |
Dec 02, 2021 | 39.67 | 40.06 | 39.67 | 39.83 | 10,053 | +0.80(+2.04%) |