Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.40 | 38.40 | 38.40 | 38.40 | 1,078 | -0.11(-0.29%) |
Feb 25, 2022 | 38.63 | 39.30 | 38.48 | 38.51 | 8,960 | -0.38(-0.98%) |
Feb 24, 2022 | 39.35 | 39.35 | 38.89 | 38.89 | 865 | -0.44(-1.12%) |
Feb 23, 2022 | 39.34 | 39.34 | 39.31 | 39.33 | 663 | -0.02(-0.05%) |
Feb 22, 2022 | 39.35 | 39.35 | 38.31 | 39.35 | 4,985 | +0.00(+0.00%) |
Feb 18, 2022 | 39.35 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 39.35 | 39.35 | 39.35 | 39.35 | 3,618 | +0.35(+0.90%) |
Feb 16, 2022 | 39.00 | 39.41 | 39.00 | 39.00 | 8,706 | -0.08(-0.20%) |
Feb 15, 2022 | 38.30 | 39.08 | 38.30 | 39.08 | 1,104 | +0.75(+1.96%) |
Feb 14, 2022 | 38.49 | 38.49 | 38.33 | 38.33 | 829 | -0.55(-1.41%) |
Feb 11, 2022 | 38.88 | 38.88 | 38.88 | 38.88 | 212 | +0.12(+0.31%) |
Feb 09, 2022 | 38.76 | 122 | +0.11(+0.28%) | |||
Feb 08, 2022 | 38.96 | 38.96 | 38.65 | 38.65 | 774 | -0.10(-0.26%) |
Feb 07, 2022 | 38.40 | 38.75 | 38.40 | 38.75 | 1,131 | +0.15(+0.39%) |
Feb 04, 2022 | 38.79 | 39.10 | 38.53 | 38.60 | 3,537 | -0.60(-1.53%) |
Feb 03, 2022 | 38.41 | 39.20 | 653 | +0.66(+1.71%) | ||
Feb 02, 2022 | 38.97 | 38.97 | 38.54 | 38.54 | 502 | -1.27(-3.19%) |
Feb 01, 2022 | 38.88 | 39.81 | 38.88 | 39.81 | 2,132 | +1.31(+3.40%) |
Jan 27, 2022 | 38.50 | 140 | -0.61(-1.56%) | |||
Jan 26, 2022 | 39.12 | 39.12 | 39.11 | 39.11 | 325 | -0.01(-0.03%) |
Jan 25, 2022 | 38.69 | 39.23 | 38.69 | 39.12 | 1,083 | +1.12(+2.95%) |
Jan 24, 2022 | 38.45 | 38.45 | 38.00 | 38.00 | 1,556 | -0.57(-1.48%) |
Jan 21, 2022 | 39.16 | 39.16 | 38.57 | 38.57 | 4,313 | -0.77(-1.96%) |
Jan 20, 2022 | 40.10 | 40.10 | 38.13 | 39.34 | 1,696 | -0.15(-0.38%) |
Jan 19, 2022 | 39.31 | 39.96 | 39.00 | 39.49 | 1,499 | -0.02(-0.05%) |
Jan 18, 2022 | 39.02 | 39.51 | 39.02 | 39.51 | 3,495 | -0.85(-2.11%) |
Jan 14, 2022 | 40.36 | 0 | +0.11(+0.27%) | |||
Jan 13, 2022 | 40.07 | 40.34 | 40.07 | 40.25 | 717 | +0.07(+0.17%) |
Jan 12, 2022 | 39.89 | 40.18 | 39.75 | 40.18 | 1,834 | +0.23(+0.58%) |
Jan 11, 2022 | 39.78 | 39.95 | 39.78 | 39.95 | 1,103 | +0.35(+0.88%) |
Jan 10, 2022 | 39.74 | 39.74 | 39.60 | 39.60 | 989 | -0.39(-0.97%) |
Jan 07, 2022 | 40.00 | 40.00 | 39.61 | 39.99 | 1,430 | -0.34(-0.84%) |
Jan 06, 2022 | 39.60 | 40.36 | 39.60 | 40.33 | 1,873 | +0.69(+1.74%) |
Jan 05, 2022 | 39.08 | 40.00 | 39.08 | 39.64 | 3,893 | +0.14(+0.35%) |
Jan 04, 2022 | 40.32 | 40.36 | 39.50 | 39.50 | 13,452 | -0.44(-1.10%) |
Jan 03, 2022 | 39.50 | 39.94 | 39.50 | 39.94 | 5,230 | +0.84(+2.15%) |
Dec 31, 2021 | 39.67 | 39.97 | 39.10 | 39.10 | 1,194 | -1.11(-2.76%) |
Dec 30, 2021 | 39.46 | 40.21 | 39.46 | 40.21 | 3,216 | +1.21(+3.10%) |
Dec 29, 2021 | 39.00 | 39.77 | 39.00 | 39.00 | 3,472 | +0.00(+0.00%) |
Dec 28, 2021 | 38.79 | 39.60 | 38.79 | 39.00 | 14,688 | -0.10(-0.26%) |
Dec 27, 2021 | 38.46 | 39.10 | 38.46 | 39.10 | 1,156 | +0.89(+2.33%) |
Dec 22, 2021 | 38.21 | 38.21 | 38.21 | 338 | -1.46(-3.68%) | |
Dec 21, 2021 | 39.00 | 39.67 | 39.00 | 39.67 | 1,249 | +0.69(+1.77%) |
Dec 20, 2021 | 38.10 | 38.98 | 38.10 | 38.98 | 1,660 | -0.01(-0.03%) |
Dec 17, 2021 | 38.60 | 38.99 | 38.60 | 38.99 | 914 | +0.48(+1.25%) |
Dec 16, 2021 | 38.85 | 38.98 | 38.51 | 38.51 | 2,438 | +0.27(+0.71%) |
Dec 15, 2021 | 38.20 | 38.59 | 37.20 | 38.24 | 6,643 | -0.06(-0.16%) |
Dec 14, 2021 | 38.81 | 39.00 | 38.30 | 38.30 | 3,066 | +0.39(+1.03%) |
Dec 13, 2021 | 38.17 | 38.17 | 37.91 | 37.91 | 557 | -0.11(-0.29%) |
Dec 10, 2021 | 38.02 | 38.02 | 38.02 | 38.02 | 523 | +0.08(+0.21%) |
Dec 09, 2021 | 38.48 | 38.48 | 37.94 | 37.94 | 894 | -1.06(-2.72%) |
Dec 08, 2021 | 38.79 | 39.47 | 38.79 | 39.00 | 2,512 | -0.48(-1.22%) |
Dec 07, 2021 | 38.79 | 39.53 | 38.79 | 39.48 | 635 | +0.00(+0.00%) |
Dec 06, 2021 | 38.96 | 39.60 | 38.96 | 39.48 | 752 | +0.75(+1.94%) |
Dec 03, 2021 | 39.67 | 39.67 | 38.00 | 38.73 | 3,833 | -0.69(-1.75%) |
Dec 02, 2021 | 39.00 | 39.80 | 37.95 | 39.42 | 2,033 | +0.42(+1.08%) |