Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.97 | 41.20 | 39.62 | 40.77 | 109,458 | +0.34(+0.84%) |
Feb 25, 2022 | 40.67 | 40.63 | 39.88 | 40.43 | 83,805 | -0.17(-0.42%) |
Feb 24, 2022 | 36.29 | 40.80 | 36.28 | 40.60 | 131,238 | +2.47(+6.48%) |
Feb 23, 2022 | 39.43 | 39.71 | 38.09 | 38.13 | 117,498 | -0.93(-2.38%) |
Feb 22, 2022 | 39.18 | 40.90 | 38.45 | 39.06 | 122,340 | -1.08(-2.69%) |
Feb 18, 2022 | 40.14 | 0 | -0.12(-0.30%) | |||
Feb 17, 2022 | 40.75 | 41.16 | 39.73 | 40.26 | 98,150 | -1.65(-3.94%) |
Feb 16, 2022 | 41.24 | 42.14 | 40.77 | 41.91 | 138,080 | +1.91(+4.77%) |
Feb 15, 2022 | 39.50 | 40.54 | 38.50 | 40.00 | 130,119 | +2.98(+8.05%) |
Feb 14, 2022 | 36.30 | 38.08 | 36.30 | 37.02 | 154,056 | +0.59(+1.62%) |
Feb 11, 2022 | 37.46 | 38.09 | 35.89 | 36.43 | 98,368 | -0.60(-1.62%) |
Feb 10, 2022 | 38.04 | 38.84 | 36.81 | 37.03 | 83,322 | -1.81(-4.66%) |
Feb 09, 2022 | 38.94 | 39.29 | 37.94 | 38.84 | 76,892 | +0.69(+1.81%) |
Feb 08, 2022 | 36.50 | 38.23 | 35.39 | 38.15 | 99,178 | +1.61(+4.41%) |
Feb 07, 2022 | 37.04 | 37.36 | 36.12 | 36.54 | 101,556 | -0.08(-0.22%) |
Feb 04, 2022 | 35.31 | 37.08 | 35.00 | 36.62 | 90,018 | +1.07(+3.01%) |
Feb 03, 2022 | 35.93 | 35.49 | 35.55 | 90,667 | -1.85(-4.95%) | |
Feb 02, 2022 | 37.49 | 38.16 | 36.62 | 37.40 | 150,098 | +0.86(+2.35%) |
Feb 01, 2022 | 37.84 | 37.88 | 35.68 | 36.54 | 177,552 | -1.13(-3.00%) |
Jan 31, 2022 | 35.27 | 37.67 | 207,942 | +2.69(+7.69%) | ||
Jan 28, 2022 | 33.38 | 35.08 | 32.45 | 34.98 | 143,621 | +1.38(+4.11%) |
Jan 27, 2022 | 35.47 | 35.57 | 33.27 | 33.60 | 119,867 | -1.45(-4.14%) |
Jan 26, 2022 | 36.51 | 36.92 | 34.75 | 35.05 | 155,496 | -0.15(-0.43%) |
Jan 25, 2022 | 36.21 | 36.66 | 34.86 | 35.20 | 86,265 | -1.99(-5.35%) |
Jan 24, 2022 | 35.34 | 37.35 | 34.35 | 37.19 | 188,233 | +0.72(+1.97%) |
Jan 21, 2022 | 35.87 | 38.54 | 35.79 | 36.47 | 160,137 | -0.04(-0.11%) |
Jan 20, 2022 | 37.85 | 38.95 | 36.42 | 36.51 | 100,422 | -1.13(-3.00%) |
Jan 19, 2022 | 38.65 | 39.20 | 37.50 | 37.64 | 121,341 | -0.38(-1.00%) |
Jan 18, 2022 | 39.56 | 40.02 | 37.99 | 38.02 | 114,760 | -2.54(-6.26%) |
Jan 14, 2022 | 40.56 | 0 | +0.37(+0.92%) | |||
Jan 13, 2022 | 41.57 | 42.00 | 40.11 | 40.19 | 89,900 | -1.14(-2.76%) |
Jan 12, 2022 | 40.94 | 42.09 | 40.70 | 41.33 | 178,445 | +0.83(+2.05%) |
Jan 11, 2022 | 39.22 | 40.98 | 38.33 | 40.50 | 104,342 | +1.21(+3.08%) |
Jan 10, 2022 | 38.34 | 39.46 | 37.23 | 39.29 | 136,847 | +0.35(+0.90%) |
Jan 07, 2022 | 40.80 | 41.90 | 38.83 | 38.94 | 96,582 | -1.75(-4.30%) |
Jan 06, 2022 | 40.69 | 41.75 | 40.05 | 40.69 | 108,670 | -0.21(-0.51%) |
Jan 05, 2022 | 44.13 | 44.13 | 40.75 | 40.90 | 117,253 | -3.53(-7.95%) |
Jan 04, 2022 | 45.79 | 45.80 | 43.69 | 44.43 | 99,701 | -1.08(-2.37%) |
Jan 03, 2022 | 43.74 | 45.73 | 43.74 | 45.51 | 90,712 | +2.27(+5.25%) |
Dec 31, 2021 | 44.01 | 44.01 | 43.02 | 43.24 | 98,972 | -0.33(-0.76%) |
Dec 30, 2021 | 43.81 | 44.93 | 43.18 | 43.57 | 96,915 | -0.42(-0.95%) |
Dec 29, 2021 | 43.61 | 44.49 | 43.38 | 43.99 | 76,321 | -0.07(-0.16%) |
Dec 28, 2021 | 45.39 | 45.98 | 43.69 | 44.06 | 80,949 | -1.32(-2.91%) |
Dec 27, 2021 | 44.56 | 45.46 | 44.16 | 45.38 | 78,975 | +1.00(+2.25%) |
Dec 23, 2021 | 44.35 | 44.95 | 43.39 | 44.38 | 62,414 | +0.26(+0.59%) |
Dec 22, 2021 | 43.60 | 44.18 | 42.79 | 44.12 | 95,327 | +0.24(+0.55%) |
Dec 21, 2021 | 42.83 | 43.90 | 42.57 | 43.88 | 132,607 | +1.71(+4.06%) |
Dec 20, 2021 | 42.36 | 42.82 | 41.01 | 42.17 | 158,596 | -1.06(-2.45%) |
Dec 17, 2021 | 42.43 | 43.79 | 41.44 | 43.23 | 321,759 | +0.71(+1.67%) |
Dec 16, 2021 | 44.63 | 44.98 | 42.08 | 42.52 | 160,983 | -2.02(-4.54%) |
Dec 15, 2021 | 42.93 | 44.75 | 41.95 | 44.54 | 124,537 | +2.00(+4.70%) |
Dec 14, 2021 | 42.78 | 43.34 | 42.01 | 42.54 | 87,947 | -0.45(-1.05%) |
Dec 13, 2021 | 43.69 | 44.40 | 42.58 | 42.99 | 114,198 | -0.87(-1.98%) |
Dec 10, 2021 | 45.33 | 45.33 | 43.41 | 43.86 | 107,360 | -0.81(-1.81%) |
Dec 09, 2021 | 45.81 | 46.38 | 44.51 | 44.67 | 72,201 | -1.74(-3.75%) |
Dec 08, 2021 | 45.08 | 46.64 | 44.42 | 46.41 | 117,653 | +0.95(+2.09%) |
Dec 07, 2021 | 44.39 | 46.11 | 44.18 | 45.46 | 111,833 | +2.32(+5.38%) |
Dec 06, 2021 | 42.80 | 43.44 | 41.13 | 43.14 | 103,958 | +0.37(+0.87%) |
Dec 03, 2021 | 44.59 | 44.59 | 42.21 | 42.77 | 109,598 | -1.55(-3.50%) |
Dec 02, 2021 | 43.92 | 45.13 | 43.77 | 44.32 | 104,272 | -0.23(-0.52%) |