Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.55 | 40.66 | 38.90 | 39.29 | 312,733 | -0.88(-2.19%) |
Feb 25, 2022 | 39.33 | 40.18 | 38.62 | 40.17 | 317,614 | +0.98(+2.50%) |
Feb 24, 2022 | 37.35 | 39.23 | 37.00 | 39.19 | 232,171 | +0.16(+0.41%) |
Feb 23, 2022 | 39.43 | 39.97 | 38.76 | 39.03 | 280,541 | -0.15(-0.38%) |
Feb 22, 2022 | 38.93 | 40.19 | 38.33 | 39.18 | 373,721 | +0.02(+0.05%) |
Feb 18, 2022 | 39.16 | 0 | +0.31(+0.80%) | |||
Feb 17, 2022 | 39.23 | 39.46 | 38.84 | 38.85 | 129,725 | -0.91(-2.29%) |
Feb 16, 2022 | 39.38 | 39.96 | 39.01 | 39.76 | 138,332 | +0.03(+0.08%) |
Feb 15, 2022 | 38.41 | 39.79 | 38.41 | 39.73 | 199,492 | +1.66(+4.36%) |
Feb 14, 2022 | 37.75 | 38.35 | 37.67 | 38.07 | 158,226 | +0.01(+0.03%) |
Feb 11, 2022 | 38.42 | 38.78 | 37.61 | 38.06 | 184,946 | -0.51(-1.32%) |
Feb 10, 2022 | 38.26 | 39.15 | 38.06 | 38.57 | 287,091 | -0.08(-0.21%) |
Feb 09, 2022 | 39.00 | 39.00 | 38.06 | 38.65 | 220,295 | +0.15(+0.39%) |
Feb 08, 2022 | 38.00 | 38.61 | 37.69 | 38.50 | 208,356 | +0.49(+1.29%) |
Feb 07, 2022 | 38.40 | 38.71 | 37.21 | 38.01 | 282,927 | -0.19(-0.50%) |
Feb 04, 2022 | 39.18 | 39.82 | 38.08 | 38.20 | 354,161 | -1.11(-2.82%) |
Feb 03, 2022 | 43.41 | 38.69 | 39.31 | 611,865 | -4.50(-10.27%) | |
Feb 02, 2022 | 43.52 | 44.01 | 40.94 | 43.81 | 862,936 | +2.11(+5.06%) |
Feb 01, 2022 | 40.80 | 41.75 | 39.72 | 41.70 | 624,912 | +1.18(+2.91%) |
Jan 31, 2022 | 39.91 | 40.52 | 40.52 | 243,640 | +0.37(+0.92%) | |
Jan 28, 2022 | 38.75 | 40.17 | 38.16 | 40.15 | 190,033 | +1.33(+3.43%) |
Jan 27, 2022 | 39.71 | 40.07 | 38.50 | 38.82 | 156,282 | -0.19(-0.49%) |
Jan 26, 2022 | 40.14 | 40.78 | 38.40 | 39.01 | 166,070 | -0.44(-1.12%) |
Jan 25, 2022 | 40.34 | 40.68 | 38.70 | 39.45 | 177,747 | -1.49(-3.64%) |
Jan 24, 2022 | 40.35 | 41.05 | 38.94 | 40.94 | 235,341 | -0.07(-0.17%) |
Jan 21, 2022 | 41.55 | 43.23 | 41.00 | 41.01 | 212,376 | -1.29(-3.05%) |
Jan 20, 2022 | 42.15 | 43.82 | 41.63 | 42.30 | 233,065 | +0.15(+0.36%) |
Jan 19, 2022 | 46.17 | 46.17 | 42.08 | 42.15 | 404,079 | -4.02(-8.71%) |
Jan 18, 2022 | 45.50 | 46.68 | 45.30 | 46.17 | 258,073 | +0.60(+1.32%) |
Jan 14, 2022 | 45.57 | 0 | +0.28(+0.62%) | |||
Jan 13, 2022 | 45.19 | 45.65 | 44.85 | 45.29 | 167,721 | +0.45(+1.00%) |
Jan 12, 2022 | 45.34 | 45.37 | 44.37 | 44.84 | 186,061 | -0.07(-0.16%) |
Jan 11, 2022 | 44.00 | 45.10 | 43.84 | 44.91 | 205,260 | +0.73(+1.65%) |
Jan 10, 2022 | 43.88 | 44.20 | 42.68 | 44.18 | 185,222 | +0.10(+0.23%) |
Jan 07, 2022 | 45.10 | 45.41 | 44.05 | 44.08 | 135,990 | -1.02(-2.26%) |
Jan 06, 2022 | 45.41 | 46.09 | 44.93 | 45.10 | 154,820 | -0.26(-0.57%) |
Jan 05, 2022 | 47.38 | 47.99 | 45.20 | 45.36 | 296,313 | -1.78(-3.78%) |
Jan 04, 2022 | 46.69 | 47.53 | 46.50 | 47.14 | 305,387 | +1.52(+3.33%) |
Jan 03, 2022 | 45.62 | 45.62 | 44.20 | 45.62 | 252,190 | +1.67(+3.80%) |
Dec 31, 2021 | 44.57 | 44.91 | 43.81 | 43.95 | 92,483 | -0.73(-1.63%) |
Dec 30, 2021 | 45.55 | 46.41 | 44.68 | 44.68 | 135,934 | -0.87(-1.91%) |
Dec 29, 2021 | 44.21 | 45.58 | 44.03 | 45.55 | 250,036 | +1.38(+3.12%) |
Dec 28, 2021 | 44.88 | 44.97 | 43.71 | 44.17 | 140,832 | -0.59(-1.32%) |
Dec 27, 2021 | 43.09 | 44.80 | 42.80 | 44.76 | 324,665 | +2.04(+4.78%) |
Dec 23, 2021 | 42.66 | 43.15 | 42.63 | 42.72 | 126,009 | +0.13(+0.31%) |
Dec 22, 2021 | 42.94 | 42.98 | 42.23 | 42.59 | 188,818 | -0.04(-0.09%) |
Dec 21, 2021 | 41.79 | 43.17 | 41.79 | 42.63 | 173,075 | +1.35(+3.27%) |
Dec 20, 2021 | 40.34 | 41.48 | 39.93 | 41.28 | 354,109 | +0.34(+0.83%) |
Dec 17, 2021 | 41.41 | 41.80 | 40.64 | 40.94 | 405,206 | -0.66(-1.59%) |
Dec 16, 2021 | 42.60 | 42.88 | 41.41 | 41.60 | 279,586 | -0.78(-1.84%) |
Dec 15, 2021 | 41.61 | 42.50 | 41.32 | 42.38 | 223,940 | +0.75(+1.80%) |
Dec 14, 2021 | 41.79 | 42.13 | 41.13 | 41.63 | 140,921 | -0.28(-0.67%) |
Dec 13, 2021 | 42.80 | 43.18 | 41.86 | 41.91 | 145,880 | -0.96(-2.24%) |
Dec 10, 2021 | 43.38 | 43.51 | 42.15 | 42.87 | 219,221 | +0.43(+1.01%) |
Dec 09, 2021 | 43.43 | 43.77 | 42.41 | 42.44 | 148,997 | -1.29(-2.95%) |
Dec 08, 2021 | 44.22 | 44.84 | 43.18 | 43.73 | 152,866 | -0.15(-0.34%) |
Dec 07, 2021 | 43.21 | 44.11 | 43.05 | 43.88 | 166,334 | +1.18(+2.76%) |
Dec 06, 2021 | 43.68 | 43.95 | 42.70 | 42.70 | 201,186 | -0.53(-1.23%) |
Dec 03, 2021 | 42.89 | 43.50 | 41.88 | 43.23 | 188,856 | +0.39(+0.91%) |
Dec 02, 2021 | 42.50 | 43.29 | 42.04 | 42.84 | 176,222 | +0.41(+0.97%) |