Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.68 | 39.85 | 38.70 | 38.70 | 2,855 | -1.35(-3.38%) |
Feb 25, 2022 | 38.72 | 40.63 | 39.43 | 40.05 | 1,935 | +1.80(+4.71%) |
Feb 24, 2022 | 36.12 | 39.05 | 36.10 | 38.25 | 14,094 | +0.16(+0.42%) |
Feb 23, 2022 | 37.75 | 38.66 | 37.75 | 38.10 | 13,403 | +0.60(+1.61%) |
Feb 22, 2022 | 37.11 | 38.48 | 37.11 | 37.49 | 3,686 | +0.87(+2.38%) |
Feb 18, 2022 | 36.62 | 0 | -0.90(-2.40%) | |||
Feb 17, 2022 | 37.24 | 38.66 | 37.24 | 37.52 | 10,601 | +0.04(+0.11%) |
Feb 16, 2022 | 38.63 | 38.63 | 37.48 | 37.48 | 8,549 | -0.59(-1.56%) |
Feb 15, 2022 | 37.67 | 38.97 | 37.63 | 38.08 | 3,292 | +0.82(+2.20%) |
Feb 14, 2022 | 37.07 | 39.28 | 37.07 | 37.26 | 14,394 | +0.16(+0.43%) |
Feb 11, 2022 | 37.98 | 38.42 | 37.10 | 37.10 | 3,160 | -0.52(-1.39%) |
Feb 10, 2022 | 39.76 | 40.00 | 37.41 | 37.62 | 11,349 | -2.93(-7.22%) |
Feb 09, 2022 | 41.72 | 41.74 | 39.86 | 40.55 | 11,550 | -0.69(-1.68%) |
Feb 08, 2022 | 45.01 | 45.01 | 41.01 | 41.24 | 30,057 | +0.20(+0.48%) |
Feb 07, 2022 | 40.20 | 44.01 | 39.51 | 41.04 | 43,653 | +0.54(+1.34%) |
Feb 04, 2022 | 40.25 | 42.82 | 40.25 | 40.50 | 8,562 | +1.00(+2.53%) |
Feb 03, 2022 | 41.15 | 41.15 | 39.50 | 39.50 | 2,093 | -1.96(-4.72%) |
Feb 02, 2022 | 42.53 | 42.53 | 41.28 | 41.46 | 3,149 | -0.84(-1.99%) |
Feb 01, 2022 | 44.50 | 44.96 | 41.63 | 42.30 | 10,442 | -2.11(-4.74%) |
Jan 31, 2022 | 45.10 | 44.36 | 44.41 | 3,994 | -0.93(-2.05%) | |
Jan 28, 2022 | 46.48 | 46.48 | 44.46 | 45.34 | 3,059 | +0.35(+0.77%) |
Jan 27, 2022 | 44.93 | 46.98 | 44.46 | 44.99 | 1,765 | +0.56(+1.27%) |
Jan 26, 2022 | 45.84 | 45.84 | 44.43 | 44.43 | 2,630 | -1.41(-3.09%) |
Jan 25, 2022 | 43.73 | 45.84 | 43.73 | 45.84 | 2,508 | +2.25(+5.17%) |
Jan 24, 2022 | 42.14 | 43.59 | 42.12 | 43.59 | 4,761 | +1.88(+4.51%) |
Jan 21, 2022 | 42.44 | 42.72 | 41.60 | 41.71 | 5,839 | -1.07(-2.50%) |
Jan 20, 2022 | 44.48 | 44.48 | 42.53 | 42.77 | 18,716 | -0.14(-0.32%) |
Jan 19, 2022 | 43.46 | 43.64 | 42.91 | 42.91 | 1,342 | -0.12(-0.28%) |
Jan 18, 2022 | 45.43 | 45.44 | 43.03 | 43.03 | 7,135 | -2.26(-5.00%) |
Jan 14, 2022 | 45.30 | 0 | +0.70(+1.57%) | |||
Jan 13, 2022 | 44.50 | 45.40 | 44.50 | 44.59 | 2,097 | +0.37(+0.83%) |
Jan 12, 2022 | 44.87 | 45.69 | 44.21 | 44.23 | 5,594 | -0.80(-1.78%) |
Jan 11, 2022 | 43.02 | 45.03 | 42.77 | 45.03 | 3,596 | +2.01(+4.67%) |
Jan 10, 2022 | 42.53 | 43.02 | 42.14 | 43.02 | 5,908 | +1.05(+2.50%) |
Jan 07, 2022 | 42.92 | 42.98 | 41.97 | 41.97 | 3,033 | -1.70(-3.89%) |
Jan 06, 2022 | 43.02 | 43.67 | 42.39 | 43.67 | 4,274 | +0.53(+1.24%) |
Jan 05, 2022 | 43.81 | 43.81 | 42.48 | 43.14 | 1,923 | -0.78(-1.78%) |
Jan 04, 2022 | 43.91 | 44.36 | 43.17 | 43.92 | 4,038 | +0.64(+1.49%) |
Jan 03, 2022 | 43.12 | 43.83 | 42.86 | 43.28 | 5,802 | +0.75(+1.77%) |
Dec 31, 2021 | 43.07 | 43.22 | 41.61 | 42.53 | 5,638 | -0.73(-1.69%) |
Dec 30, 2021 | 44.16 | 44.17 | 43.26 | 43.26 | 1,572 | -0.85(-1.93%) |
Dec 29, 2021 | 44.72 | 44.72 | 43.51 | 44.11 | 5,474 | -0.04(-0.09%) |
Dec 28, 2021 | 45.00 | 45.10 | 44.15 | 44.15 | 2,389 | -0.85(-1.89%) |
Dec 27, 2021 | 44.01 | 45.58 | 43.39 | 45.00 | 14,903 | +0.54(+1.22%) |
Dec 23, 2021 | 43.70 | 44.46 | 43.53 | 44.46 | 2,274 | +0.45(+1.01%) |
Dec 22, 2021 | 44.01 | 44.01 | 44.01 | 44.01 | 950 | +0.59(+1.37%) |
Dec 21, 2021 | 42.14 | 43.42 | 42.14 | 43.42 | 5,605 | +0.89(+2.09%) |
Dec 20, 2021 | 42.57 | 42.61 | 41.43 | 42.53 | 3,761 | -1.13(-2.58%) |
Dec 17, 2021 | 41.69 | 43.65 | 40.56 | 43.65 | 7,371 | +1.55(+3.69%) |
Dec 16, 2021 | 42.03 | 42.10 | 40.87 | 42.10 | 6,165 | +0.07(+0.16%) |
Dec 15, 2021 | 39.81 | 42.54 | 38.96 | 42.03 | 5,221 | +1.36(+3.36%) |
Dec 14, 2021 | 39.53 | 40.67 | 38.10 | 40.67 | 7,149 | +1.64(+4.21%) |
Dec 13, 2021 | 37.59 | 39.36 | 37.59 | 39.03 | 4,295 | +0.45(+1.18%) |
Dec 10, 2021 | 39.50 | 39.55 | 37.77 | 38.57 | 3,752 | +1.47(+3.97%) |
Dec 09, 2021 | 38.29 | 38.92 | 37.10 | 37.10 | 2,666 | -1.97(-5.04%) |
Dec 08, 2021 | 37.11 | 39.62 | 36.97 | 39.07 | 3,256 | +1.98(+5.33%) |
Dec 07, 2021 | 37.22 | 38.21 | 37.09 | 37.09 | 1,156 | -0.88(-2.32%) |
Dec 06, 2021 | 36.10 | 38.17 | 36.10 | 37.97 | 4,728 | +2.29(+6.43%) |
Dec 03, 2021 | 38.37 | 39.19 | 35.67 | 35.67 | 12,665 | -2.67(-6.96%) |
Dec 02, 2021 | 39.16 | 40.91 | 38.34 | 38.34 | 6,112 | -0.82(-2.10%) |