Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.02 | 39.30 | 38.02 | 38.90 | 2,152,298 | +0.39(+1.00%) |
Feb 25, 2022 | 38.00 | 38.60 | 37.65 | 38.51 | 1,828,198 | +0.11(+0.29%) |
Feb 24, 2022 | 36.83 | 38.60 | 36.83 | 38.40 | 1,888,284 | +0.72(+1.91%) |
Feb 23, 2022 | 37.96 | 38.43 | 37.65 | 37.68 | 1,229,563 | -0.15(-0.38%) |
Feb 22, 2022 | 37.87 | 38.12 | 37.53 | 37.83 | 1,488,870 | -0.30(-0.79%) |
Feb 18, 2022 | 38.13 | 0 | +0.16(+0.43%) | |||
Feb 17, 2022 | 38.43 | 38.63 | 37.89 | 37.96 | 2,170,758 | -0.47(-1.23%) |
Feb 16, 2022 | 38.03 | 38.66 | 37.97 | 38.43 | 1,921,502 | +0.62(+1.63%) |
Feb 15, 2022 | 37.41 | 37.97 | 37.41 | 37.82 | 1,187,204 | +0.68(+1.82%) |
Feb 14, 2022 | 37.56 | 38.06 | 36.81 | 37.14 | 1,531,306 | -0.49(-1.30%) |
Feb 11, 2022 | 38.15 | 38.37 | 37.42 | 37.63 | 1,054,773 | -0.50(-1.30%) |
Feb 10, 2022 | 38.20 | 38.69 | 37.93 | 38.13 | 1,073,581 | -0.47(-1.22%) |
Feb 09, 2022 | 38.10 | 38.64 | 38.03 | 38.60 | 1,153,853 | +0.95(+2.53%) |
Feb 08, 2022 | 37.83 | 37.98 | 37.52 | 37.65 | 1,190,392 | -0.18(-0.48%) |
Feb 07, 2022 | 37.61 | 38.01 | 37.53 | 37.83 | 898,456 | +0.22(+0.59%) |
Feb 04, 2022 | 37.71 | 37.94 | 37.22 | 37.60 | 834,202 | -0.22(-0.59%) |
Feb 03, 2022 | 38.33 | 37.74 | 37.83 | 1,118,494 | -0.69(-1.78%) | |
Feb 02, 2022 | 38.79 | 38.93 | 38.41 | 38.51 | 921,797 | -0.04(-0.11%) |
Feb 01, 2022 | 38.76 | 39.04 | 38.26 | 38.55 | 1,259,807 | -0.15(-0.38%) |
Jan 31, 2022 | 37.53 | 38.74 | 38.70 | 1,565,279 | +0.96(+2.54%) | |
Jan 28, 2022 | 36.79 | 37.75 | 36.55 | 37.74 | 1,211,569 | +1.08(+2.94%) |
Jan 27, 2022 | 37.23 | 37.78 | 36.57 | 36.66 | 1,662,649 | -0.42(-1.13%) |
Jan 26, 2022 | 37.41 | 38.10 | 36.77 | 37.08 | 2,294,965 | +0.03(+0.09%) |
Jan 25, 2022 | 36.67 | 37.53 | 36.45 | 37.05 | 1,779,847 | +0.09(+0.23%) |
Jan 24, 2022 | 36.67 | 37.17 | 35.81 | 36.96 | 1,736,015 | +0.06(+0.16%) |
Jan 21, 2022 | 37.26 | 37.35 | 36.69 | 36.90 | 1,313,936 | -0.35(-0.94%) |
Jan 20, 2022 | 38.08 | 38.37 | 37.21 | 37.25 | 1,583,834 | -0.70(-1.85%) |
Jan 19, 2022 | 38.01 | 38.29 | 37.72 | 37.95 | 1,639,101 | +0.03(+0.07%) |
Jan 18, 2022 | 38.12 | 38.18 | 37.65 | 37.93 | 1,673,295 | -0.31(-0.81%) |
Jan 14, 2022 | 38.24 | 0 | -0.18(-0.47%) | |||
Jan 13, 2022 | 38.88 | 39.18 | 38.34 | 38.42 | 2,380,458 | -0.71(-1.82%) |
Jan 12, 2022 | 39.60 | 39.67 | 39.05 | 39.13 | 1,535,203 | -0.50(-1.25%) |
Jan 11, 2022 | 39.69 | 39.81 | 39.15 | 39.62 | 1,756,356 | -0.06(-0.15%) |
Jan 10, 2022 | 39.78 | 39.88 | 39.13 | 39.68 | 1,412,852 | -0.25(-0.62%) |
Jan 07, 2022 | 40.15 | 40.26 | 39.68 | 39.93 | 1,574,504 | -0.32(-0.79%) |
Jan 06, 2022 | 40.76 | 41.14 | 40.24 | 40.25 | 1,065,861 | -0.44(-1.07%) |
Jan 05, 2022 | 42.08 | 42.24 | 40.63 | 40.69 | 1,060,444 | -1.27(-3.02%) |
Jan 04, 2022 | 41.57 | 42.10 | 41.55 | 41.95 | 1,562,517 | +0.40(+0.97%) |
Jan 03, 2022 | 41.68 | 41.82 | 41.19 | 41.55 | 1,183,201 | -0.13(-0.31%) |
Dec 31, 2021 | 41.55 | 42.15 | 41.35 | 41.68 | 1,113,706 | +0.13(+0.31%) |
Dec 30, 2021 | 40.82 | 41.65 | 40.69 | 41.55 | 791,198 | +0.73(+1.78%) |
Dec 29, 2021 | 40.47 | 40.93 | 40.16 | 40.82 | 982,233 | +0.43(+1.06%) |
Dec 28, 2021 | 40.40 | 40.62 | 40.18 | 40.40 | 861,680 | -0.01(-0.02%) |
Dec 27, 2021 | 39.90 | 40.43 | 39.68 | 40.40 | 1,290,189 | +0.57(+1.44%) |
Dec 23, 2021 | 39.94 | 39.96 | 39.60 | 39.83 | 1,365,646 | +0.19(+0.48%) |
Dec 22, 2021 | 39.49 | 39.82 | 39.42 | 39.64 | 1,480,330 | +0.27(+0.69%) |
Dec 21, 2021 | 38.90 | 39.66 | 38.90 | 39.37 | 1,470,570 | +0.62(+1.61%) |
Dec 20, 2021 | 39.12 | 39.31 | 38.50 | 38.75 | 1,347,176 | -0.56(-1.43%) |
Dec 17, 2021 | 38.81 | 39.63 | 38.65 | 39.31 | 2,658,155 | +0.45(+1.16%) |
Dec 16, 2021 | 38.96 | 39.35 | 38.65 | 38.86 | 1,628,920 | +0.09(+0.22%) |
Dec 15, 2021 | 38.64 | 39.04 | 38.40 | 38.77 | 1,436,730 | -0.16(-0.42%) |
Dec 14, 2021 | 39.50 | 39.67 | 38.85 | 38.93 | 2,188,146 | -0.60(-1.51%) |
Dec 13, 2021 | 39.41 | 39.85 | 39.41 | 39.53 | 1,932,429 | +0.02(+0.04%) |
Dec 10, 2021 | 39.74 | 39.97 | 39.44 | 39.51 | 1,274,824 | -0.12(-0.30%) |
Dec 09, 2021 | 39.62 | 39.91 | 39.48 | 39.63 | 1,543,686 | -0.23(-0.58%) |
Dec 08, 2021 | 39.98 | 40.36 | 39.46 | 39.86 | 2,620,969 | +0.51(+1.30%) |
Dec 07, 2021 | 39.60 | 39.91 | 38.48 | 39.35 | 5,727,573 | +0.34(+0.86%) |
Dec 06, 2021 | 38.83 | 39.49 | 38.68 | 39.02 | 816,603 | +0.62(+1.62%) |
Dec 03, 2021 | 38.96 | 39.03 | 38.23 | 38.39 | 1,074,990 | -0.54(-1.38%) |
Dec 02, 2021 | 37.70 | 39.19 | 37.70 | 38.93 | 906,894 | +1.35(+3.60%) |