Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.06 | 43.99 | 41.91 | 43.86 | 591,465 | +1.65(+3.92%) |
Feb 25, 2022 | 40.98 | 42.71 | 41.85 | 42.21 | 425,221 | +1.36(+3.32%) |
Feb 24, 2022 | 39.35 | 41.03 | 39.33 | 40.85 | 435,173 | +0.87(+2.16%) |
Feb 23, 2022 | 38.79 | 40.24 | 38.33 | 39.99 | 534,414 | +1.66(+4.34%) |
Feb 22, 2022 | 37.65 | 38.55 | 37.21 | 38.32 | 423,094 | +0.69(+1.84%) |
Feb 18, 2022 | 37.63 | 0 | +0.63(+1.69%) | |||
Feb 17, 2022 | 38.26 | 38.37 | 36.67 | 37.00 | 235,441 | -1.36(-3.54%) |
Feb 16, 2022 | 39.41 | 39.87 | 36.94 | 38.36 | 429,684 | -0.12(-0.30%) |
Feb 15, 2022 | 37.50 | 38.56 | 36.80 | 38.48 | 679,302 | +1.17(+3.15%) |
Feb 14, 2022 | 37.13 | 37.44 | 36.66 | 37.30 | 261,356 | +0.27(+0.73%) |
Feb 11, 2022 | 36.47 | 37.23 | 36.10 | 37.03 | 102,797 | +0.74(+2.04%) |
Feb 10, 2022 | 36.30 | 37.07 | 36.07 | 36.29 | 195,519 | -0.29(-0.79%) |
Feb 09, 2022 | 37.03 | 37.73 | 36.34 | 36.58 | 126,367 | -0.34(-0.91%) |
Feb 08, 2022 | 35.45 | 37.09 | 35.17 | 36.92 | 236,876 | +1.60(+4.52%) |
Feb 07, 2022 | 36.04 | 36.04 | 34.87 | 35.32 | 163,884 | +0.01(+0.03%) |
Feb 04, 2022 | 35.76 | 35.94 | 34.82 | 35.31 | 96,168 | -0.46(-1.29%) |
Feb 03, 2022 | 36.34 | 35.63 | 35.77 | 134,608 | -0.68(-1.87%) | |
Feb 02, 2022 | 36.35 | 36.77 | 35.98 | 36.46 | 200,214 | -0.13(-0.37%) |
Feb 01, 2022 | 36.66 | 36.86 | 36.08 | 36.59 | 161,371 | -0.06(-0.16%) |
Jan 31, 2022 | 36.48 | 36.65 | 134,115 | -0.24(-0.65%) | ||
Jan 28, 2022 | 36.58 | 36.89 | 35.89 | 36.89 | 164,465 | +0.43(+1.19%) |
Jan 27, 2022 | 36.88 | 37.55 | 36.23 | 36.46 | 134,847 | +0.08(+0.21%) |
Jan 26, 2022 | 36.54 | 37.39 | 36.19 | 36.38 | 180,886 | +0.03(+0.08%) |
Jan 25, 2022 | 36.50 | 36.71 | 35.33 | 36.35 | 177,401 | -0.38(-1.05%) |
Jan 24, 2022 | 35.64 | 36.99 | 35.08 | 36.74 | 208,713 | +0.76(+2.11%) |
Jan 21, 2022 | 35.31 | 37.10 | 35.28 | 35.98 | 313,578 | +0.41(+1.16%) |
Jan 20, 2022 | 36.19 | 36.40 | 35.52 | 35.56 | 341,390 | -0.52(-1.44%) |
Jan 19, 2022 | 37.21 | 37.22 | 35.98 | 36.08 | 156,428 | -0.98(-2.65%) |
Jan 18, 2022 | 37.44 | 37.66 | 36.93 | 37.06 | 159,400 | -0.72(-1.91%) |
Jan 14, 2022 | 37.78 | 0 | -0.19(-0.51%) | |||
Jan 13, 2022 | 38.04 | 38.48 | 37.79 | 37.98 | 138,104 | +0.09(+0.23%) |
Jan 12, 2022 | 37.94 | 38.76 | 37.38 | 37.89 | 366,796 | +0.20(+0.54%) |
Jan 11, 2022 | 37.66 | 37.72 | 36.57 | 37.69 | 135,651 | +0.19(+0.51%) |
Jan 10, 2022 | 38.20 | 38.26 | 37.29 | 37.49 | 145,153 | -0.50(-1.32%) |
Jan 07, 2022 | 37.78 | 38.26 | 37.44 | 38.00 | 189,500 | +0.29(+0.77%) |
Jan 06, 2022 | 37.54 | 38.21 | 37.42 | 37.71 | 158,485 | +0.13(+0.36%) |
Jan 05, 2022 | 38.15 | 38.38 | 37.53 | 37.57 | 252,718 | -0.36(-0.94%) |
Jan 04, 2022 | 37.79 | 38.29 | 37.64 | 37.93 | 424,755 | +0.18(+0.48%) |
Jan 03, 2022 | 37.39 | 38.19 | 37.24 | 37.75 | 115,752 | +0.51(+1.37%) |
Dec 31, 2021 | 36.92 | 37.41 | 36.75 | 37.24 | 143,194 | +0.30(+0.81%) |
Dec 30, 2021 | 37.58 | 37.87 | 36.87 | 36.94 | 104,040 | -0.44(-1.18%) |
Dec 29, 2021 | 37.46 | 38.00 | 37.25 | 37.38 | 116,473 | -0.09(-0.23%) |
Dec 28, 2021 | 37.57 | 38.02 | 37.28 | 37.46 | 134,999 | +0.17(+0.46%) |
Dec 27, 2021 | 36.59 | 37.41 | 36.09 | 37.29 | 157,571 | +0.80(+2.20%) |
Dec 23, 2021 | 36.48 | 36.81 | 36.43 | 36.49 | 143,893 | +0.11(+0.29%) |
Dec 22, 2021 | 36.20 | 36.60 | 35.89 | 36.38 | 138,424 | +0.03(+0.08%) |
Dec 21, 2021 | 36.04 | 36.38 | 35.83 | 36.35 | 154,004 | +0.58(+1.63%) |
Dec 20, 2021 | 35.16 | 35.83 | 34.42 | 35.77 | 193,203 | -0.07(-0.19%) |
Dec 17, 2021 | 34.74 | 36.55 | 34.41 | 35.84 | 833,298 | +1.22(+3.51%) |
Dec 16, 2021 | 35.26 | 35.42 | 34.29 | 34.62 | 171,701 | -0.15(-0.44%) |
Dec 15, 2021 | 33.74 | 34.82 | 33.29 | 34.77 | 618,228 | +1.14(+3.39%) |
Dec 14, 2021 | 33.39 | 33.94 | 32.98 | 33.63 | 191,685 | +0.20(+0.60%) |
Dec 13, 2021 | 33.17 | 33.70 | 32.98 | 33.43 | 147,653 | -0.03(-0.09%) |
Dec 10, 2021 | 33.53 | 33.67 | 33.11 | 33.46 | 108,005 | +0.27(+0.81%) |
Dec 09, 2021 | 33.16 | 33.36 | 32.84 | 33.19 | 103,117 | -0.08(-0.23%) |
Dec 08, 2021 | 33.77 | 34.10 | 33.08 | 33.27 | 107,860 | -0.40(-1.19%) |
Dec 07, 2021 | 33.60 | 34.37 | 33.55 | 33.67 | 126,512 | +0.31(+0.92%) |
Dec 06, 2021 | 32.58 | 33.93 | 32.48 | 33.37 | 213,257 | +1.32(+4.12%) |
Dec 03, 2021 | 32.75 | 32.88 | 31.81 | 32.04 | 131,850 | -0.63(-1.93%) |
Dec 02, 2021 | 31.99 | 32.91 | 31.86 | 32.68 | 129,156 | +0.99(+3.11%) |