Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.03 | 35.67 | 34.89 | 35.43 | 582,140 | -0.01(-0.03%) |
Feb 25, 2022 | 35.34 | 35.74 | 35.15 | 35.44 | 453,549 | +0.24(+0.67%) |
Feb 24, 2022 | 35.06 | 35.29 | 34.36 | 35.21 | 272,823 | -0.43(-1.21%) |
Feb 23, 2022 | 36.16 | 36.39 | 35.49 | 35.64 | 278,224 | -0.31(-0.87%) |
Feb 22, 2022 | 36.74 | 36.92 | 35.87 | 35.95 | 191,408 | -0.76(-2.06%) |
Feb 18, 2022 | 36.71 | 0 | +0.11(+0.29%) | |||
Feb 17, 2022 | 36.85 | 36.97 | 36.46 | 36.60 | 246,272 | -0.58(-1.56%) |
Feb 16, 2022 | 37.02 | 37.47 | 36.79 | 37.18 | 142,372 | -0.15(-0.39%) |
Feb 15, 2022 | 36.74 | 37.47 | 36.65 | 37.33 | 211,092 | +1.06(+2.92%) |
Feb 14, 2022 | 36.53 | 36.97 | 36.08 | 36.27 | 330,158 | -0.11(-0.30%) |
Feb 11, 2022 | 36.56 | 36.63 | 35.80 | 36.38 | 253,968 | +0.15(+0.41%) |
Feb 10, 2022 | 36.35 | 37.13 | 36.04 | 36.23 | 176,121 | -0.69(-1.86%) |
Feb 09, 2022 | 36.97 | 37.45 | 36.77 | 36.91 | 185,659 | +0.36(+0.99%) |
Feb 08, 2022 | 36.25 | 36.76 | 36.20 | 36.55 | 285,272 | +0.66(+1.83%) |
Feb 07, 2022 | 35.94 | 36.43 | 35.81 | 35.89 | 219,987 | -0.17(-0.46%) |
Feb 04, 2022 | 36.53 | 36.97 | 35.85 | 36.06 | 501,997 | -0.71(-1.92%) |
Feb 03, 2022 | 37.19 | 36.66 | 36.77 | 177,745 | -0.70(-1.86%) | |
Feb 02, 2022 | 38.23 | 38.68 | 37.40 | 37.46 | 194,669 | -0.76(-1.98%) |
Feb 01, 2022 | 38.29 | 38.78 | 37.54 | 38.22 | 216,325 | -0.07(-0.18%) |
Jan 31, 2022 | 37.18 | 38.29 | 38.29 | 366,895 | +0.85(+2.28%) | |
Jan 28, 2022 | 37.19 | 37.47 | 36.39 | 37.43 | 127,826 | +0.13(+0.34%) |
Jan 27, 2022 | 38.02 | 38.40 | 36.89 | 37.31 | 195,216 | -0.40(-1.07%) |
Jan 26, 2022 | 38.87 | 39.20 | 37.38 | 37.71 | 345,809 | -0.58(-1.51%) |
Jan 25, 2022 | 38.48 | 38.94 | 37.34 | 38.29 | 439,054 | -0.78(-1.98%) |
Jan 24, 2022 | 38.08 | 39.27 | 37.68 | 39.06 | 317,842 | +0.39(+1.01%) |
Jan 21, 2022 | 38.54 | 39.90 | 38.27 | 38.67 | 278,610 | +0.06(+0.15%) |
Jan 20, 2022 | 39.42 | 39.86 | 38.49 | 38.61 | 216,869 | -0.63(-1.60%) |
Jan 19, 2022 | 40.42 | 40.58 | 39.23 | 39.24 | 169,957 | -1.19(-2.94%) |
Jan 18, 2022 | 40.70 | 40.97 | 39.89 | 40.43 | 232,210 | -0.63(-1.53%) |
Jan 14, 2022 | 41.06 | 0 | -0.01(-0.02%) | |||
Jan 13, 2022 | 40.96 | 41.54 | 40.92 | 41.07 | 87,246 | +0.23(+0.55%) |
Jan 12, 2022 | 41.34 | 41.53 | 40.68 | 40.84 | 158,146 | -0.31(-0.76%) |
Jan 11, 2022 | 40.88 | 41.27 | 40.19 | 41.15 | 221,863 | +0.27(+0.67%) |
Jan 10, 2022 | 41.15 | 41.15 | 40.30 | 40.88 | 191,587 | -0.24(-0.57%) |
Jan 07, 2022 | 41.96 | 42.24 | 41.11 | 41.11 | 204,083 | -1.10(-2.60%) |
Jan 06, 2022 | 42.34 | 42.59 | 41.99 | 42.21 | 227,450 | -0.13(-0.30%) |
Jan 05, 2022 | 43.19 | 43.38 | 42.31 | 42.34 | 133,310 | -0.79(-1.84%) |
Jan 04, 2022 | 42.49 | 43.48 | 42.48 | 43.14 | 187,107 | +0.75(+1.76%) |
Jan 03, 2022 | 42.62 | 43.14 | 42.05 | 42.39 | 157,601 | -0.14(-0.32%) |
Dec 31, 2021 | 42.03 | 42.66 | 41.91 | 42.53 | 193,936 | +0.46(+1.10%) |
Dec 30, 2021 | 42.58 | 42.62 | 42.01 | 42.07 | 152,105 | -0.41(-0.97%) |
Dec 29, 2021 | 42.17 | 42.53 | 41.95 | 42.48 | 271,108 | +0.32(+0.77%) |
Dec 28, 2021 | 42.08 | 42.48 | 41.97 | 42.15 | 198,426 | +0.05(+0.12%) |
Dec 27, 2021 | 41.63 | 42.13 | 40.96 | 42.11 | 304,461 | +0.53(+1.27%) |
Dec 23, 2021 | 41.87 | 42.07 | 41.52 | 41.58 | 259,494 | +0.09(+0.21%) |
Dec 22, 2021 | 40.80 | 41.51 | 40.42 | 41.49 | 330,083 | +0.59(+1.44%) |
Dec 21, 2021 | 39.90 | 40.95 | 39.85 | 40.90 | 288,281 | +1.23(+3.09%) |
Dec 20, 2021 | 40.62 | 40.99 | 39.16 | 39.67 | 358,227 | -1.54(-3.74%) |
Dec 17, 2021 | 41.67 | 41.94 | 40.60 | 41.21 | 1,425,144 | -0.60(-1.43%) |
Dec 16, 2021 | 42.94 | 43.07 | 41.66 | 41.81 | 368,689 | -1.00(-2.34%) |
Dec 15, 2021 | 42.25 | 42.81 | 41.61 | 42.81 | 459,984 | +0.84(+2.01%) |
Dec 14, 2021 | 42.60 | 43.00 | 41.84 | 41.97 | 372,223 | -0.67(-1.57%) |
Dec 13, 2021 | 43.13 | 43.40 | 42.47 | 42.64 | 212,142 | -0.65(-1.50%) |
Dec 10, 2021 | 43.24 | 43.45 | 42.91 | 43.28 | 236,870 | +0.26(+0.62%) |
Dec 09, 2021 | 43.52 | 43.82 | 42.99 | 43.02 | 249,315 | -0.79(-1.81%) |
Dec 08, 2021 | 43.91 | 44.08 | 43.44 | 43.81 | 264,887 | +0.03(+0.07%) |
Dec 07, 2021 | 44.39 | 44.41 | 43.55 | 43.78 | 329,421 | -0.27(-0.62%) |
Dec 06, 2021 | 43.55 | 44.57 | 43.55 | 44.06 | 262,534 | +0.89(+2.07%) |
Dec 03, 2021 | 43.71 | 43.89 | 42.83 | 43.17 | 257,843 | -0.26(-0.61%) |
Dec 02, 2021 | 42.53 | 43.78 | 42.37 | 43.43 | 226,705 | +1.22(+2.88%) |