Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 24, 2022 | 36.00 | 0 | -3.25(-8.29%) | |||
Feb 23, 2022 | 39.37 | 39.37 | 39.26 | 39.26 | 864 | +0.69(+1.78%) |
Feb 18, 2022 | 38.57 | 11 | -0.70(-1.78%) | |||
Feb 17, 2022 | 39.25 | 39.27 | 39.25 | 39.27 | 1,065 | -0.70(-1.74%) |
Feb 16, 2022 | 39.35 | 40.45 | 39.35 | 39.97 | 6,470 | +0.49(+1.24%) |
Feb 14, 2022 | 39.47 | 23 | -1.89(-4.56%) | |||
Feb 10, 2022 | 41.36 | 142 | -0.54(-1.28%) | |||
Feb 07, 2022 | 41.90 | 91 | -0.35(-0.83%) | |||
Feb 03, 2022 | 42.25 | 0 | -0.57(-1.33%) | |||
Feb 01, 2022 | 42.82 | 17 | +1.41(+3.39%) | |||
Jan 31, 2022 | 41.48 | 41.48 | 41.41 | 41.41 | 427 | +1.02(+2.53%) |
Jan 28, 2022 | 40.15 | 40.40 | 40.15 | 40.40 | 1,228 | -0.04(-0.10%) |
Jan 27, 2022 | 40.44 | 40.44 | 40.44 | 40.44 | 259 | -0.20(-0.50%) |
Jan 26, 2022 | 40.64 | 40.64 | 40.64 | 40.64 | 263 | +0.80(+2.00%) |
Jan 25, 2022 | 39.84 | 39.84 | 39.84 | 39.84 | 214 | -0.34(-0.83%) |
Jan 24, 2022 | 40.18 | 40.65 | 40.18 | 40.18 | 790 | -1.02(-2.48%) |
Jan 21, 2022 | 41.49 | 41.49 | 41.20 | 41.20 | 5,247 | -1.29(-3.04%) |
Jan 20, 2022 | 42.49 | 42.49 | 42.49 | 42.49 | 512 | +0.72(+1.72%) |
Jan 19, 2022 | 41.76 | 41.90 | 41.76 | 41.77 | 890 | +0.92(+2.26%) |
Jan 18, 2022 | 41.19 | 41.19 | 40.85 | 40.85 | 2,663 | -1.64(-3.86%) |
Jan 14, 2022 | 42.49 | 0 | -1.61(-3.66%) | |||
Jan 11, 2022 | 44.10 | 131 | +0.35(+0.79%) | |||
Jan 10, 2022 | 44.91 | 44.91 | 43.76 | 43.76 | 753 | -4.42(-9.18%) |
Jan 05, 2022 | 48.18 | 48.18 | 48.18 | 15 | -1.29(-2.61%) | |
Jan 04, 2022 | 49.47 | 49.47 | 49.47 | 49.47 | 232 | +0.57(+1.17%) |
Jan 03, 2022 | 49.60 | 49.60 | 48.20 | 48.90 | 899 | -0.47(-0.95%) |
Dec 30, 2021 | 49.37 | 49.37 | 49.37 | 0 | +1.57(+3.28%) | |
Dec 23, 2021 | 47.80 | 47.80 | 47.80 | 0 | -0.47(-0.97%) | |
Dec 22, 2021 | 48.11 | 48.27 | 48.11 | 48.27 | 475 | +2.33(+5.07%) |
Dec 21, 2021 | 46.85 | 46.85 | 45.94 | 45.94 | 6,216 | -0.20(-0.42%) |
Dec 20, 2021 | 46.13 | 46.13 | 46.13 | 46.13 | 1,036 | -0.32(-0.68%) |
Dec 17, 2021 | 46.45 | 46.45 | 46.45 | 46.45 | 551 | -0.18(-0.40%) |
Dec 16, 2021 | 46.63 | 46.63 | 46.63 | 46.63 | 366 | -0.65(-1.36%) |
Dec 15, 2021 | 47.28 | 47.28 | 47.28 | 47.28 | 238 | -0.72(-1.50%) |
Dec 13, 2021 | 48.00 | 48.00 | 48.00 | 1 | +0.11(+0.23%) | |
Dec 10, 2021 | 47.89 | 47.89 | 47.89 | 47.89 | 510 | +0.75(+1.59%) |
Dec 08, 2021 | 47.14 | 47.14 | 47.14 | 2 | -0.45(-0.94%) | |
Dec 07, 2021 | 47.35 | 47.59 | 47.35 | 47.59 | 3,060 | +0.79(+1.69%) |
Dec 06, 2021 | 46.59 | 46.99 | 46.58 | 46.80 | 4,558 | +1.20(+2.64%) |
Dec 03, 2021 | 45.59 | 45.59 | 45.59 | 45.59 | 762 | -0.50(-1.08%) |
Dec 02, 2021 | 46.09 | 46.09 | 45.78 | 46.09 | 1,311 | +1.02(+2.26%) |