Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.84 | 42.20 | 41.78 | 42.20 | 32,012 | +0.11(+0.26%) |
Feb 25, 2022 | 41.67 | 42.09 | 41.68 | 42.09 | 37,768 | -0.12(-0.30%) |
Feb 24, 2022 | 41.40 | 42.25 | 40.50 | 42.22 | 29,024 | -0.51(-1.21%) |
Feb 23, 2022 | 43.31 | 43.41 | 42.70 | 42.73 | 17,061 | -0.69(-1.59%) |
Feb 22, 2022 | 43.59 | 43.63 | 43.23 | 43.42 | 27,137 | -0.27(-0.61%) |
Feb 18, 2022 | 43.69 | 0 | -0.32(-0.73%) | |||
Feb 17, 2022 | 44.33 | 44.39 | 43.91 | 44.01 | 21,470 | +0.23(+0.53%) |
Feb 16, 2022 | 45.00 | 45.00 | 43.50 | 43.78 | 8,892 | +0.38(+0.88%) |
Feb 15, 2022 | 43.17 | 43.43 | 41.99 | 43.40 | 30,957 | -0.48(-1.09%) |
Feb 14, 2022 | 43.75 | 43.98 | 43.56 | 43.88 | 39,946 | -0.43(-0.97%) |
Feb 11, 2022 | 44.85 | 45.05 | 44.31 | 44.31 | 19,618 | +0.56(+1.28%) |
Feb 10, 2022 | 43.95 | 44.18 | 43.75 | 43.75 | 52,921 | -0.56(-1.26%) |
Feb 09, 2022 | 43.95 | 44.31 | 43.95 | 44.31 | 11,717 | +0.50(+1.14%) |
Feb 08, 2022 | 43.62 | 43.91 | 43.58 | 43.81 | 75,648 | +0.23(+0.53%) |
Feb 07, 2022 | 43.60 | 43.78 | 43.56 | 43.58 | 13,807 | +0.64(+1.49%) |
Feb 04, 2022 | 42.73 | 43.11 | 42.53 | 42.94 | 25,980 | +0.54(+1.27%) |
Feb 03, 2022 | 42.50 | 42.09 | 42.40 | 11,026 | -0.30(-0.70%) | |
Feb 02, 2022 | 42.66 | 42.70 | 42.26 | 42.70 | 18,924 | +0.17(+0.40%) |
Feb 01, 2022 | 41.98 | 42.53 | 41.98 | 42.53 | 24,415 | +0.38(+0.90%) |
Jan 31, 2022 | 41.69 | 42.15 | 62,235 | +0.47(+1.13%) | ||
Jan 28, 2022 | 42.44 | 42.44 | 41.29 | 41.68 | 218,893 | -1.41(-3.27%) |
Jan 27, 2022 | 43.50 | 43.50 | 43.10 | 43.09 | 77,208 | +0.22(+0.51%) |
Jan 26, 2022 | 43.32 | 43.47 | 42.59 | 42.87 | 51,054 | -0.33(-0.76%) |
Jan 25, 2022 | 43.28 | 43.35 | 42.57 | 43.20 | 207,042 | +0.44(+1.03%) |
Jan 24, 2022 | 42.77 | 44.18 | 42.20 | 42.76 | 52,551 | -0.84(-1.93%) |
Jan 21, 2022 | 43.54 | 43.74 | 43.33 | 43.60 | 26,704 | +0.27(+0.62%) |
Jan 20, 2022 | 43.55 | 43.94 | 43.33 | 43.33 | 36,524 | +1.52(+3.64%) |
Jan 19, 2022 | 42.19 | 42.19 | 41.48 | 41.81 | 41,506 | +0.79(+1.93%) |
Jan 18, 2022 | 40.55 | 41.02 | 40.47 | 41.02 | 34,836 | +0.52(+1.28%) |
Jan 14, 2022 | 40.50 | 0 | -0.14(-0.34%) | |||
Jan 13, 2022 | 40.81 | 41.06 | 40.64 | 40.64 | 13,995 | -0.77(-1.86%) |
Jan 12, 2022 | 40.18 | 41.41 | 40.18 | 41.41 | 27,754 | +0.04(+0.10%) |
Jan 11, 2022 | 40.91 | 41.37 | 40.77 | 41.37 | 51,378 | +1.36(+3.40%) |
Jan 10, 2022 | 40.05 | 40.24 | 39.73 | 40.01 | 28,162 | -0.45(-1.11%) |
Jan 07, 2022 | 40.30 | 40.51 | 40.24 | 40.46 | 15,850 | +1.71(+4.41%) |
Jan 06, 2022 | 38.80 | 38.89 | 38.63 | 38.75 | 37,043 | -0.71(-1.80%) |
Jan 05, 2022 | 39.64 | 39.97 | 39.46 | 39.46 | 36,874 | +0.74(+1.91%) |
Jan 04, 2022 | 37.72 | 39.01 | 37.72 | 38.72 | 22,471 | -0.27(-0.69%) |
Jan 03, 2022 | 37.58 | 39.06 | 37.58 | 38.99 | 28,399 | +0.29(+0.75%) |
Dec 31, 2021 | 38.82 | 39.13 | 38.70 | 38.70 | 14,391 | -0.70(-1.78%) |
Dec 30, 2021 | 39.03 | 39.41 | 39.03 | 39.40 | 20,311 | +0.76(+1.97%) |
Dec 29, 2021 | 39.06 | 39.06 | 38.31 | 38.64 | 43,048 | -0.69(-1.75%) |
Dec 28, 2021 | 39.50 | 39.50 | 39.24 | 39.33 | 88,251 | -0.33(-0.83%) |
Dec 27, 2021 | 39.95 | 40.19 | 39.50 | 39.66 | 20,563 | +0.16(+0.41%) |
Dec 23, 2021 | 38.85 | 39.84 | 38.85 | 39.50 | 31,334 | -0.30(-0.75%) |
Dec 22, 2021 | 40.04 | 40.04 | 39.50 | 39.80 | 23,722 | +0.15(+0.38%) |
Dec 21, 2021 | 38.85 | 40.04 | 38.85 | 39.65 | 29,700 | -0.20(-0.51%) |
Dec 20, 2021 | 39.07 | 40.22 | 39.07 | 39.85 | 25,786 | -0.35(-0.86%) |
Dec 17, 2021 | 40.51 | 40.51 | 39.84 | 40.20 | 39,203 | -0.10(-0.26%) |
Dec 16, 2021 | 40.36 | 40.55 | 40.15 | 40.30 | 23,224 | -0.17(-0.42%) |
Dec 15, 2021 | 39.49 | 40.80 | 39.49 | 40.48 | 22,343 | -0.55(-1.35%) |
Dec 14, 2021 | 41.63 | 41.63 | 40.70 | 41.03 | 14,928 | -0.71(-1.71%) |
Dec 13, 2021 | 41.94 | 42.04 | 41.60 | 41.74 | 18,395 | -0.80(-1.88%) |
Dec 10, 2021 | 42.51 | 42.59 | 42.46 | 42.54 | 13,255 | +0.19(+0.45%) |
Dec 09, 2021 | 42.45 | 42.45 | 42.21 | 42.35 | 12,204 | +0.50(+1.19%) |
Dec 08, 2021 | 41.75 | 41.96 | 41.75 | 41.85 | 16,283 | +0.10(+0.23%) |
Dec 07, 2021 | 40.57 | 41.98 | 40.57 | 41.75 | 20,325 | -0.35(-0.83%) |
Dec 06, 2021 | 42.00 | 42.24 | 41.65 | 42.10 | 23,056 | +1.21(+2.96%) |
Dec 03, 2021 | 41.26 | 41.26 | 40.66 | 40.89 | 20,803 | +0.37(+0.91%) |
Dec 02, 2021 | 40.48 | 40.79 | 40.34 | 40.52 | 29,149 | +1.55(+3.98%) |