Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.90 | 41.98 | 40.35 | 41.84 | 387,364 | -0.76(-1.78%) |
Feb 25, 2022 | 41.75 | 42.60 | 42.06 | 42.60 | 309,143 | +0.35(+0.83%) |
Feb 24, 2022 | 41.90 | 42.32 | 40.38 | 42.25 | 324,436 | -0.73(-1.70%) |
Feb 23, 2022 | 43.75 | 43.75 | 42.95 | 42.98 | 254,297 | -0.82(-1.87%) |
Feb 22, 2022 | 43.95 | 44.10 | 43.45 | 43.80 | 343,621 | -1.31(-2.90%) |
Feb 18, 2022 | 45.11 | 0 | -0.32(-0.70%) | |||
Feb 17, 2022 | 46.19 | 46.19 | 45.43 | 45.43 | 207,727 | -0.34(-0.74%) |
Feb 16, 2022 | 46.57 | 46.57 | 44.60 | 45.77 | 613,220 | +0.63(+1.40%) |
Feb 15, 2022 | 45.92 | 45.92 | 44.83 | 45.14 | 289,400 | +0.62(+1.39%) |
Feb 14, 2022 | 44.52 | 45.01 | 43.95 | 44.52 | 319,567 | +0.04(+0.09%) |
Feb 11, 2022 | 44.09 | 45.50 | 44.09 | 44.48 | 226,904 | +0.28(+0.63%) |
Feb 10, 2022 | 43.31 | 44.83 | 42.73 | 44.20 | 276,383 | -1.02(-2.27%) |
Feb 09, 2022 | 43.75 | 45.24 | 43.75 | 45.23 | 239,327 | +0.45(+1.02%) |
Feb 08, 2022 | 44.85 | 45.70 | 44.34 | 44.77 | 259,846 | +0.70(+1.59%) |
Feb 07, 2022 | 43.81 | 44.40 | 43.68 | 44.07 | 328,082 | +0.26(+0.59%) |
Feb 04, 2022 | 44.78 | 44.80 | 42.09 | 43.81 | 384,792 | +1.17(+2.74%) |
Feb 03, 2022 | 42.91 | 43.01 | 42.64 | 247,183 | -0.35(-0.81%) | |
Feb 02, 2022 | 43.33 | 43.33 | 41.81 | 42.99 | 236,252 | +0.33(+0.77%) |
Feb 01, 2022 | 41.99 | 42.90 | 41.98 | 42.66 | 399,409 | +0.25(+0.59%) |
Jan 31, 2022 | 41.30 | 42.41 | 42.41 | 451,900 | +0.32(+0.76%) | |
Jan 28, 2022 | 41.70 | 42.09 | 41.10 | 42.09 | 561,568 | -1.39(-3.20%) |
Jan 27, 2022 | 43.89 | 43.99 | 43.34 | 43.48 | 452,983 | -0.53(-1.20%) |
Jan 26, 2022 | 44.10 | 45.00 | 43.78 | 44.01 | 413,571 | -0.39(-0.88%) |
Jan 25, 2022 | 43.00 | 44.59 | 43.00 | 44.40 | 442,021 | -0.75(-1.66%) |
Jan 24, 2022 | 45.12 | 45.65 | 44.61 | 45.15 | 606,816 | -0.25(-0.54%) |
Jan 21, 2022 | 47.09 | 47.10 | 45.20 | 45.40 | 418,962 | -0.20(-0.45%) |
Jan 20, 2022 | 45.99 | 46.77 | 45.20 | 45.60 | 461,209 | +2.27(+5.24%) |
Jan 19, 2022 | 42.51 | 44.50 | 42.31 | 43.33 | 454,867 | +0.71(+1.67%) |
Jan 18, 2022 | 42.31 | 42.63 | 42.02 | 42.62 | 580,082 | -1.11(-2.54%) |
Jan 14, 2022 | 43.73 | 0 | +1.20(+2.82%) | |||
Jan 13, 2022 | 42.39 | 42.67 | 42.15 | 42.53 | 1,146,325 | +0.50(+1.19%) |
Jan 12, 2022 | 41.80 | 43.06 | 41.80 | 42.03 | 559,480 | +1.28(+3.14%) |
Jan 11, 2022 | 40.70 | 40.75 | 40.16 | 40.75 | 555,515 | -0.54(-1.31%) |
Jan 10, 2022 | 39.60 | 41.45 | 39.60 | 41.29 | 790,246 | -0.48(-1.15%) |
Jan 07, 2022 | 41.68 | 41.77 | 41.20 | 41.77 | 318,966 | +0.96(+2.35%) |
Jan 06, 2022 | 41.14 | 41.44 | 40.81 | 40.81 | 394,471 | +0.59(+1.45%) |
Jan 05, 2022 | 39.09 | 40.69 | 39.09 | 40.23 | 320,950 | -0.88(-2.15%) |
Jan 04, 2022 | 40.60 | 42.19 | 40.57 | 41.11 | 425,983 | +0.46(+1.13%) |
Jan 03, 2022 | 39.91 | 41.86 | 39.91 | 40.65 | 437,123 | +0.33(+0.81%) |
Dec 31, 2021 | 40.93 | 40.93 | 39.53 | 40.32 | 278,762 | -0.51(-1.24%) |
Dec 30, 2021 | 41.21 | 41.21 | 40.32 | 40.83 | 409,819 | +0.22(+0.54%) |
Dec 29, 2021 | 40.50 | 40.65 | 40.37 | 40.61 | 361,865 | +0.18(+0.45%) |
Dec 28, 2021 | 40.69 | 40.70 | 40.13 | 40.43 | 351,261 | -0.07(-0.17%) |
Dec 27, 2021 | 41.76 | 41.76 | 39.10 | 40.50 | 458,069 | +0.06(+0.15%) |
Dec 23, 2021 | 41.63 | 41.65 | 39.71 | 40.44 | 437,130 | +0.14(+0.35%) |
Dec 22, 2021 | 40.20 | 40.44 | 40.05 | 40.30 | 317,430 | +0.07(+0.17%) |
Dec 21, 2021 | 39.00 | 40.34 | 39.00 | 40.23 | 622,217 | +0.00(+0.00%) |
Dec 20, 2021 | 40.00 | 40.40 | 39.82 | 40.23 | 521,875 | -0.46(-1.13%) |
Dec 17, 2021 | 40.00 | 41.10 | 40.00 | 40.69 | 414,969 | -0.36(-0.88%) |
Dec 16, 2021 | 40.71 | 41.49 | 40.70 | 41.05 | 385,361 | +0.62(+1.53%) |
Dec 15, 2021 | 41.35 | 41.35 | 40.00 | 40.43 | 393,101 | -0.57(-1.39%) |
Dec 14, 2021 | 40.00 | 41.09 | 40.00 | 41.00 | 387,886 | -0.10(-0.24%) |
Dec 13, 2021 | 41.04 | 41.95 | 40.13 | 41.10 | 538,487 | -1.07(-2.54%) |
Dec 10, 2021 | 42.58 | 42.58 | 41.10 | 42.17 | 388,103 | +0.00(+0.00%) |
Dec 09, 2021 | 42.41 | 42.90 | 41.93 | 42.17 | 665,370 | -0.37(-0.87%) |
Dec 08, 2021 | 43.99 | 44.00 | 42.50 | 42.54 | 316,884 | +0.26(+0.61%) |
Dec 07, 2021 | 42.28 | 42.47 | 42.00 | 42.28 | 468,369 | +0.21(+0.50%) |
Dec 06, 2021 | 42.75 | 42.75 | 40.74 | 42.07 | 510,208 | +0.79(+1.91%) |
Dec 03, 2021 | 41.13 | 42.00 | 41.12 | 41.28 | 426,006 | -1.25(-2.94%) |
Dec 02, 2021 | 42.47 | 42.81 | 42.10 | 42.53 | 429,093 | +0.40(+0.95%) |