Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.37 | 36.81 | 35.97 | 36.81 | 1,258 | -0.04(-0.10%) |
Feb 25, 2022 | 36.75 | 36.94 | 36.58 | 36.84 | 1,730 | +0.56(+1.54%) |
Feb 24, 2022 | 33.96 | 36.28 | 32.35 | 36.28 | 2,076 | +1.06(+3.01%) |
Feb 23, 2022 | 36.40 | 36.40 | 35.22 | 35.22 | 8,842 | -1.18(-3.24%) |
Feb 22, 2022 | 36.75 | 37.00 | 35.84 | 36.40 | 6,184 | -1.49(-3.94%) |
Feb 18, 2022 | 37.90 | 0 | +0.45(+1.20%) | |||
Feb 17, 2022 | 38.28 | 38.28 | 37.32 | 37.45 | 34,578 | -1.38(-3.56%) |
Feb 16, 2022 | 38.61 | 38.83 | 38.50 | 38.83 | 2,090 | +0.39(+1.02%) |
Feb 15, 2022 | 38.17 | 38.44 | 38.16 | 38.44 | 2,123 | +0.99(+2.65%) |
Feb 14, 2022 | 37.84 | 37.84 | 37.30 | 37.45 | 6,827 | -0.65(-1.69%) |
Feb 11, 2022 | 39.05 | 39.05 | 37.84 | 38.09 | 4,862 | -0.56(-1.45%) |
Feb 10, 2022 | 39.69 | 40.24 | 38.50 | 38.65 | 11,676 | -1.25(-3.12%) |
Feb 09, 2022 | 40.27 | 40.32 | 39.84 | 39.90 | 5,636 | +0.15(+0.38%) |
Feb 08, 2022 | 39.39 | 39.94 | 39.29 | 39.75 | 30,921 | +0.61(+1.55%) |
Feb 07, 2022 | 39.50 | 39.67 | 39.00 | 39.14 | 10,486 | +0.18(+0.47%) |
Feb 04, 2022 | 39.13 | 39.30 | 38.09 | 38.96 | 33,334 | -0.17(-0.44%) |
Feb 03, 2022 | 40.02 | 39.13 | 39.13 | 2,001 | -0.99(-2.47%) | |
Feb 02, 2022 | 40.80 | 40.89 | 39.64 | 40.12 | 26,829 | -0.62(-1.52%) |
Feb 01, 2022 | 40.78 | 41.01 | 39.75 | 40.74 | 6,187 | -0.21(-0.51%) |
Jan 31, 2022 | 39.79 | 40.95 | 40.95 | 4,410 | +1.51(+3.83%) | |
Jan 28, 2022 | 37.90 | 39.44 | 37.90 | 39.44 | 3,974 | +0.43(+1.10%) |
Jan 27, 2022 | 40.05 | 42.73 | 38.93 | 39.01 | 4,764 | -0.61(-1.54%) |
Jan 26, 2022 | 41.00 | 41.19 | 39.62 | 39.62 | 1,715 | -0.24(-0.60%) |
Jan 25, 2022 | 38.20 | 40.13 | 37.38 | 39.86 | 4,268 | +0.82(+2.10%) |
Jan 24, 2022 | 38.25 | 39.04 | 36.47 | 39.04 | 16,821 | -0.21(-0.54%) |
Jan 21, 2022 | 40.00 | 40.00 | 39.14 | 39.25 | 15,686 | -0.97(-2.42%) |
Jan 20, 2022 | 41.23 | 41.75 | 40.22 | 40.22 | 4,360 | -1.13(-2.74%) |
Jan 19, 2022 | 41.95 | 41.95 | 41.35 | 41.36 | 1,967 | -0.73(-1.74%) |
Jan 18, 2022 | 43.04 | 43.04 | 42.08 | 42.09 | 4,505 | -1.01(-2.34%) |
Jan 14, 2022 | 43.10 | 0 | -0.29(-0.68%) | |||
Jan 13, 2022 | 44.20 | 44.25 | 43.36 | 43.39 | 9,247 | -0.47(-1.07%) |
Jan 12, 2022 | 43.97 | 44.11 | 43.50 | 43.86 | 10,627 | -0.05(-0.12%) |
Jan 11, 2022 | 43.57 | 43.91 | 43.11 | 43.91 | 4,085 | -0.42(-0.94%) |
Jan 10, 2022 | 44.80 | 44.80 | 43.98 | 44.33 | 17,635 | -0.14(-0.33%) |
Jan 07, 2022 | 44.55 | 44.70 | 44.28 | 44.47 | 36,553 | +0.34(+0.76%) |
Jan 06, 2022 | 44.13 | 44.42 | 43.80 | 44.14 | 34,176 | +0.30(+0.68%) |
Jan 05, 2022 | 45.13 | 45.20 | 43.84 | 43.84 | 16,159 | -1.19(-2.65%) |
Jan 04, 2022 | 45.57 | 45.57 | 44.95 | 45.03 | 26,649 | +0.30(+0.67%) |
Jan 03, 2022 | 44.00 | 45.16 | 44.00 | 44.73 | 36,513 | +1.28(+2.94%) |
Dec 31, 2021 | 43.75 | 43.94 | 43.45 | 43.45 | 8,981 | -0.38(-0.87%) |
Dec 30, 2021 | 44.38 | 44.70 | 43.84 | 43.84 | 91,504 | -0.15(-0.34%) |
Dec 29, 2021 | 44.00 | 44.17 | 43.64 | 43.98 | 46,080 | -0.08(-0.17%) |
Dec 28, 2021 | 44.16 | 44.76 | 44.06 | 44.06 | 70,566 | -0.02(-0.04%) |
Dec 27, 2021 | 43.58 | 44.12 | 43.18 | 44.08 | 27,126 | +0.27(+0.61%) |
Dec 23, 2021 | 43.58 | 43.96 | 43.43 | 43.81 | 17,024 | +0.60(+1.39%) |
Dec 22, 2021 | 42.96 | 43.47 | 42.89 | 43.21 | 36,756 | +0.64(+1.50%) |
Dec 21, 2021 | 41.21 | 42.72 | 41.16 | 42.57 | 82,373 | +2.74(+6.88%) |
Dec 20, 2021 | 41.35 | 41.35 | 38.80 | 39.83 | 8,015 | -1.48(-3.58%) |
Dec 17, 2021 | 41.20 | 41.90 | 41.20 | 41.31 | 1,095 | -0.58(-1.39%) |
Dec 16, 2021 | 42.67 | 42.69 | 41.75 | 41.89 | 2,082 | -0.67(-1.58%) |
Dec 15, 2021 | 41.78 | 42.56 | 41.49 | 42.56 | 1,585 | +0.59(+1.41%) |
Dec 14, 2021 | 43.52 | 43.52 | 41.97 | 41.97 | 2,100 | -1.30(-3.00%) |
Dec 13, 2021 | 43.30 | 43.30 | 42.93 | 43.27 | 3,346 | -0.84(-1.90%) |
Dec 10, 2021 | 44.33 | 44.33 | 44.11 | 44.11 | 1,200 | -1.20(-2.65%) |
Dec 09, 2021 | 45.43 | 45.43 | 45.31 | 45.31 | 986 | -0.39(-0.85%) |
Dec 08, 2021 | 45.70 | 45.70 | 45.70 | 45.70 | 231 | +0.17(+0.37%) |
Dec 07, 2021 | 45.92 | 45.92 | 45.53 | 45.53 | 1,561 | +0.69(+1.55%) |
Dec 06, 2021 | 44.97 | 44.97 | 44.84 | 44.84 | 301 | +1.46(+3.37%) |
Dec 03, 2021 | 44.00 | 44.01 | 43.38 | 43.38 | 1,244 | -0.61(-1.38%) |
Dec 02, 2021 | 43.43 | 44.26 | 43.43 | 43.98 | 1,066 | +1.87(+4.44%) |