Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.39 | 39.44 | 39.34 | 39.44 | 647 | -0.09(-0.22%) |
Feb 25, 2022 | 38.96 | 39.54 | 38.96 | 39.53 | 13,805 | +0.83(+2.15%) |
Feb 24, 2022 | 37.01 | 38.70 | 37.01 | 38.70 | 4,100 | +0.58(+1.51%) |
Feb 23, 2022 | 38.64 | 38.86 | 38.12 | 38.12 | 2,041 | -0.60(-1.54%) |
Feb 22, 2022 | 38.96 | 39.33 | 38.72 | 38.72 | 62,952 | -0.52(-1.32%) |
Feb 18, 2022 | 39.24 | 0 | -0.29(-0.74%) | |||
Feb 17, 2022 | 39.82 | 39.83 | 39.53 | 39.53 | 947 | -0.86(-2.12%) |
Feb 16, 2022 | 40.25 | 40.39 | 40.16 | 40.38 | 17,784 | +0.15(+0.37%) |
Feb 15, 2022 | 40.18 | 40.33 | 40.15 | 40.23 | 4,957 | +0.51(+1.29%) |
Feb 14, 2022 | 39.88 | 39.88 | 39.42 | 39.72 | 2,466 | -0.20(-0.49%) |
Feb 11, 2022 | 40.62 | 40.62 | 39.92 | 39.92 | 1,109 | -0.73(-1.80%) |
Feb 10, 2022 | 41.16 | 41.16 | 40.65 | 40.65 | 2,054 | -0.68(-1.65%) |
Feb 09, 2022 | 41.17 | 41.33 | 41.17 | 41.33 | 1,474 | +0.52(+1.28%) |
Feb 08, 2022 | 40.78 | 40.81 | 40.71 | 40.81 | 1,585 | +0.43(+1.08%) |
Feb 07, 2022 | 40.62 | 40.67 | 40.38 | 40.38 | 750 | -0.26(-0.64%) |
Feb 04, 2022 | 40.42 | 40.70 | 40.41 | 40.63 | 75,666 | +0.25(+0.61%) |
Feb 03, 2022 | 40.39 | 40.39 | 40.39 | 40.39 | 114 | -0.96(-2.31%) |
Feb 02, 2022 | 41.05 | 41.28 | 41.01 | 41.34 | 144,942 | +0.34(+0.83%) |
Feb 01, 2022 | 40.74 | 41.00 | 40.65 | 41.00 | 785 | +0.31(+0.76%) |
Jan 31, 2022 | 40.21 | 40.70 | 40.70 | 527 | +0.80(+2.00%) | |
Jan 28, 2022 | 39.32 | 39.90 | 39.32 | 39.90 | 1,325 | +0.86(+2.20%) |
Jan 27, 2022 | 35.60 | 39.13 | 35.60 | 39.04 | 673 | -0.15(-0.39%) |
Jan 26, 2022 | 40.04 | 40.04 | 39.19 | 39.19 | 1,253 | -0.21(-0.54%) |
Jan 25, 2022 | 38.89 | 39.41 | 38.89 | 39.41 | 4,091 | -0.33(-0.82%) |
Jan 24, 2022 | 39.01 | 39.73 | 38.22 | 39.73 | 4,037 | +0.03(+0.08%) |
Jan 21, 2022 | 39.95 | 40.47 | 39.70 | 39.70 | 13,905 | -0.70(-1.73%) |
Jan 20, 2022 | 41.39 | 41.39 | 40.40 | 40.40 | 4,057 | -0.48(-1.18%) |
Jan 19, 2022 | 41.25 | 41.41 | 40.88 | 40.88 | 3,602 | -0.36(-0.87%) |
Jan 18, 2022 | 41.24 | 41.24 | 41.24 | 41.24 | 247 | -0.80(-1.89%) |
Jan 14, 2022 | 42.04 | 0 | +0.14(+0.33%) | |||
Jan 13, 2022 | 42.85 | 42.85 | 41.90 | 41.90 | 3,496 | -0.72(-1.69%) |
Jan 12, 2022 | 42.64 | 42.70 | 42.56 | 42.62 | 77,475 | +0.14(+0.33%) |
Jan 11, 2022 | 42.48 | 42.48 | 42.48 | 42.48 | 137 | +0.41(+0.97%) |
Jan 10, 2022 | 41.40 | 42.07 | 41.40 | 42.07 | 1,035 | -0.13(-0.31%) |
Jan 07, 2022 | 42.44 | 42.44 | 42.20 | 42.20 | 2,926 | -0.11(-0.26%) |
Jan 06, 2022 | 42.43 | 42.43 | 42.31 | 42.31 | 238 | -0.11(-0.27%) |
Jan 05, 2022 | 43.09 | 43.14 | 42.42 | 42.42 | 1,493 | -0.81(-1.88%) |
Jan 04, 2022 | 43.23 | 43.23 | 43.23 | 43.23 | 282 | +0.03(+0.07%) |
Jan 03, 2022 | 42.94 | 43.20 | 42.94 | 43.20 | 6,557 | +0.23(+0.54%) |
Dec 31, 2021 | 43.03 | 43.03 | 42.97 | 42.97 | 517 | -0.10(-0.23%) |
Dec 30, 2021 | 43.29 | 43.29 | 43.07 | 43.07 | 392 | -0.16(-0.36%) |
Dec 29, 2021 | 43.15 | 43.26 | 43.07 | 43.22 | 2,501 | +0.11(+0.25%) |
Dec 28, 2021 | 43.18 | 43.26 | 43.12 | 43.12 | 1,602 | -0.06(-0.13%) |
Dec 27, 2021 | 42.92 | 43.17 | 42.92 | 43.17 | 2,495 | +0.53(+1.25%) |
Dec 23, 2021 | 42.50 | 42.70 | 42.50 | 42.64 | 676 | +0.31(+0.74%) |
Dec 22, 2021 | 42.26 | 42.32 | 42.26 | 42.32 | 494 | +0.43(+1.03%) |
Dec 21, 2021 | 41.64 | 41.89 | 41.64 | 41.89 | 630 | +0.70(+1.71%) |
Dec 20, 2021 | 40.89 | 41.19 | 40.86 | 41.19 | 1,704 | -0.49(-1.17%) |
Dec 17, 2021 | 41.90 | 41.90 | 41.68 | 41.68 | 1,443 | -0.41(-0.97%) |
Dec 16, 2021 | 42.48 | 42.49 | 42.08 | 42.08 | 2,851 | -0.34(-0.80%) |
Dec 15, 2021 | 41.74 | 42.42 | 41.62 | 42.42 | 3,340 | +0.69(+1.65%) |
Dec 14, 2021 | 41.91 | 41.91 | 41.58 | 41.74 | 4,963 | -0.35(-0.83%) |
Dec 13, 2021 | 42.36 | 42.36 | 42.08 | 42.08 | 6,523 | -0.37(-0.87%) |
Dec 10, 2021 | 42.24 | 42.45 | 42.23 | 42.45 | 3,959 | +0.36(+0.85%) |
Dec 09, 2021 | 42.24 | 42.24 | 42.09 | 42.09 | 81,917 | -0.25(-0.60%) |
Dec 08, 2021 | 42.15 | 42.36 | 42.15 | 42.35 | 1,832 | +0.15(+0.34%) |
Dec 07, 2021 | 42.19 | 42.25 | 42.19 | 42.20 | 3,664 | +0.85(+2.06%) |
Dec 06, 2021 | 41.28 | 41.45 | 41.28 | 41.35 | 2,290 | +0.47(+1.15%) |
Dec 03, 2021 | 40.78 | 40.88 | 40.78 | 40.88 | 667 | -0.28(-0.68%) |
Dec 02, 2021 | 41.25 | 41.26 | 41.15 | 41.16 | 871 | +0.42(+1.02%) |