Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.05 | 36.24 | 35.74 | 35.99 | 8,108 | -0.40(-1.09%) |
Feb 25, 2022 | 35.86 | 36.46 | 35.96 | 36.39 | 12,542 | +0.88(+2.48%) |
Feb 24, 2022 | 34.41 | 35.59 | 34.35 | 35.50 | 27,172 | +0.00(+0.00%) |
Feb 23, 2022 | 36.11 | 36.11 | 35.38 | 35.50 | 13,220 | -0.19(-0.52%) |
Feb 22, 2022 | 35.89 | 36.06 | 35.62 | 35.69 | 30,736 | -0.42(-1.17%) |
Feb 18, 2022 | 36.11 | 0 | +0.05(+0.14%) | |||
Feb 17, 2022 | 36.36 | 36.52 | 36.03 | 36.06 | 28,850 | -0.53(-1.45%) |
Feb 16, 2022 | 36.43 | 36.59 | 36.23 | 36.59 | 14,375 | +0.02(+0.05%) |
Feb 15, 2022 | 36.55 | 36.76 | 36.41 | 36.57 | 13,464 | +0.53(+1.47%) |
Feb 14, 2022 | 36.17 | 36.25 | 35.81 | 36.04 | 12,760 | -0.13(-0.35%) |
Feb 11, 2022 | 36.89 | 37.03 | 36.12 | 36.17 | 52,619 | -0.72(-1.94%) |
Feb 10, 2022 | 37.13 | 37.56 | 36.83 | 36.89 | 19,737 | -0.69(-1.83%) |
Feb 09, 2022 | 37.43 | 37.65 | 37.43 | 37.57 | 19,681 | +0.61(+1.64%) |
Feb 08, 2022 | 36.70 | 37.10 | 36.54 | 36.96 | 9,613 | +0.19(+0.51%) |
Feb 07, 2022 | 36.98 | 37.09 | 36.76 | 36.78 | 17,203 | -0.40(-1.08%) |
Feb 04, 2022 | 37.24 | 37.34 | 36.85 | 37.18 | 20,214 | -0.07(-0.18%) |
Feb 03, 2022 | 37.75 | 37.25 | 37.25 | 117,792 | -0.94(-2.46%) | |
Feb 02, 2022 | 38.04 | 38.26 | 38.00 | 38.19 | 27,625 | +0.28(+0.75%) |
Feb 01, 2022 | 37.96 | 38.04 | 37.49 | 37.90 | 28,883 | +0.23(+0.60%) |
Jan 31, 2022 | 37.22 | 37.83 | 37.68 | 17,615 | +0.66(+1.77%) | |
Jan 28, 2022 | 36.57 | 37.05 | 36.28 | 37.02 | 40,696 | +0.38(+1.04%) |
Jan 27, 2022 | 36.95 | 37.18 | 36.47 | 36.64 | 23,600 | -0.19(-0.51%) |
Jan 26, 2022 | 37.44 | 37.60 | 36.66 | 36.83 | 15,924 | -0.17(-0.47%) |
Jan 25, 2022 | 37.16 | 37.29 | 36.70 | 37.00 | 51,183 | -0.72(-1.90%) |
Jan 24, 2022 | 37.44 | 37.72 | 36.56 | 37.72 | 63,655 | -0.20(-0.52%) |
Jan 21, 2022 | 38.18 | 38.37 | 37.86 | 37.91 | 16,897 | -0.49(-1.28%) |
Jan 20, 2022 | 38.97 | 39.13 | 38.39 | 38.40 | 16,705 | -0.28(-0.73%) |
Jan 19, 2022 | 38.93 | 39.09 | 38.69 | 38.69 | 9,874 | -0.16(-0.40%) |
Jan 18, 2022 | 39.11 | 39.11 | 38.72 | 38.85 | 38,511 | -0.61(-1.54%) |
Jan 14, 2022 | 39.45 | 0 | -0.73(-1.81%) | |||
Jan 13, 2022 | 40.78 | 40.85 | 40.14 | 40.18 | 7,567 | -0.63(-1.54%) |
Jan 12, 2022 | 40.71 | 40.90 | 40.64 | 40.81 | 19,688 | +0.41(+1.02%) |
Jan 11, 2022 | 40.33 | 40.47 | 40.02 | 40.39 | 19,181 | +0.24(+0.59%) |
Jan 10, 2022 | 40.34 | 40.34 | 39.78 | 40.16 | 22,380 | -0.70(-1.70%) |
Jan 07, 2022 | 41.11 | 41.11 | 40.75 | 40.85 | 11,588 | -0.28(-0.69%) |
Jan 06, 2022 | 41.26 | 41.33 | 41.10 | 41.14 | 13,995 | -0.48(-1.14%) |
Jan 05, 2022 | 41.99 | 42.22 | 41.60 | 41.61 | 9,594 | -0.34(-0.81%) |
Jan 04, 2022 | 42.18 | 42.19 | 41.93 | 41.95 | 15,086 | -0.27(-0.65%) |
Jan 03, 2022 | 42.68 | 42.68 | 41.93 | 42.23 | 28,181 | -0.36(-0.86%) |
Dec 31, 2021 | 42.42 | 42.77 | 42.42 | 42.59 | 9,790 | +0.06(+0.14%) |
Dec 30, 2021 | 42.63 | 42.68 | 42.51 | 42.53 | 8,796 | -0.13(-0.30%) |
Dec 29, 2021 | 42.57 | 42.74 | 42.50 | 42.66 | 10,363 | +0.23(+0.53%) |
Dec 28, 2021 | 42.34 | 42.52 | 42.31 | 42.43 | 15,346 | +0.11(+0.25%) |
Dec 27, 2021 | 41.92 | 42.33 | 41.88 | 42.33 | 27,620 | +0.49(+1.17%) |
Dec 23, 2021 | 41.58 | 41.90 | 41.58 | 41.84 | 15,624 | +0.32(+0.78%) |
Dec 22, 2021 | 41.08 | 41.55 | 41.08 | 41.51 | 7,801 | +0.39(+0.96%) |
Dec 21, 2021 | 40.95 | 41.12 | 40.79 | 41.12 | 15,988 | +0.51(+1.26%) |
Dec 20, 2021 | 40.66 | 40.74 | 40.32 | 40.61 | 12,703 | -0.30(-0.73%) |
Dec 17, 2021 | 41.24 | 41.36 | 40.82 | 40.91 | 43,971 | -0.57(-1.37%) |
Dec 16, 2021 | 41.69 | 41.84 | 41.36 | 41.48 | 16,074 | -0.11(-0.26%) |
Dec 15, 2021 | 41.00 | 41.67 | 40.90 | 41.58 | 18,220 | +0.67(+1.65%) |
Dec 14, 2021 | 41.44 | 41.49 | 40.82 | 40.91 | 23,041 | -0.63(-1.53%) |
Dec 13, 2021 | 41.56 | 41.73 | 41.45 | 41.54 | 15,805 | -0.05(-0.12%) |
Dec 10, 2021 | 41.62 | 41.69 | 41.52 | 41.59 | 27,004 | +0.07(+0.17%) |
Dec 09, 2021 | 41.61 | 41.66 | 41.45 | 41.52 | 13,232 | -0.15(-0.35%) |
Dec 08, 2021 | 41.51 | 41.67 | 41.43 | 41.67 | 23,453 | +0.35(+0.85%) |
Dec 07, 2021 | 41.10 | 41.49 | 41.10 | 41.32 | 57,125 | +0.78(+1.93%) |
Dec 06, 2021 | 40.44 | 40.70 | 40.41 | 40.54 | 21,218 | +0.44(+1.10%) |
Dec 03, 2021 | 40.50 | 40.50 | 39.88 | 40.10 | 28,458 | -0.20(-0.48%) |
Dec 02, 2021 | 39.92 | 40.46 | 39.92 | 40.29 | 42,907 | +0.59(+1.47%) |