Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.51 | 41.92 | 41.39 | 41.90 | 673,138 | +0.22(+0.53%) |
Feb 25, 2022 | 41.53 | 41.96 | 41.16 | 41.68 | 447,276 | +0.10(+0.25%) |
Feb 24, 2022 | 40.97 | 41.94 | 40.85 | 41.58 | 904,607 | +0.44(+1.06%) |
Feb 23, 2022 | 41.53 | 41.53 | 41.00 | 41.14 | 462,728 | -0.32(-0.78%) |
Feb 22, 2022 | 41.49 | 41.76 | 41.03 | 41.47 | 1,539,946 | +0.00(+0.00%) |
Feb 18, 2022 | 41.47 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 41.46 | 41.74 | 41.33 | 41.46 | 460,069 | -0.16(-0.38%) |
Feb 16, 2022 | 41.37 | 41.69 | 41.12 | 41.62 | 440,362 | +0.19(+0.47%) |
Feb 15, 2022 | 41.29 | 41.54 | 41.00 | 41.42 | 700,995 | +0.32(+0.77%) |
Feb 14, 2022 | 41.43 | 41.54 | 40.93 | 41.10 | 433,920 | -0.32(-0.78%) |
Feb 11, 2022 | 41.67 | 41.86 | 41.28 | 41.43 | 380,896 | -0.17(-0.41%) |
Feb 10, 2022 | 41.73 | 41.84 | 41.51 | 41.60 | 946,954 | -0.34(-0.81%) |
Feb 09, 2022 | 42.14 | 42.14 | 41.72 | 41.94 | 418,957 | +0.00(+0.00%) |
Feb 08, 2022 | 41.87 | 42.08 | 41.84 | 41.94 | 797,514 | +0.07(+0.18%) |
Feb 07, 2022 | 41.78 | 42.01 | 41.64 | 41.87 | 2,216,474 | +0.03(+0.07%) |
Feb 04, 2022 | 41.61 | 42.31 | 41.44 | 41.84 | 1,313,772 | -0.06(-0.15%) |
Feb 03, 2022 | 41.31 | 42.27 | 41.90 | 751,519 | +0.64(+1.54%) | |
Feb 02, 2022 | 40.88 | 41.45 | 40.88 | 41.27 | 823,730 | +0.29(+0.70%) |
Feb 01, 2022 | 41.07 | 41.39 | 40.61 | 40.98 | 420,115 | -0.27(-0.65%) |
Jan 31, 2022 | 40.61 | 41.26 | 41.25 | 453,285 | +0.29(+0.72%) | |
Jan 28, 2022 | 40.87 | 41.04 | 40.58 | 40.95 | 457,270 | +0.09(+0.23%) |
Jan 27, 2022 | 40.96 | 41.03 | 40.47 | 40.86 | 650,172 | +0.13(+0.32%) |
Jan 26, 2022 | 40.98 | 41.04 | 40.56 | 40.73 | 611,043 | -0.11(-0.27%) |
Jan 25, 2022 | 40.86 | 41.17 | 40.54 | 40.84 | 1,235,965 | -0.35(-0.85%) |
Jan 24, 2022 | 41.88 | 41.88 | 40.77 | 41.19 | 1,000,967 | -0.52(-1.26%) |
Jan 21, 2022 | 41.42 | 41.75 | 41.41 | 41.72 | 1,422,663 | +0.30(+0.73%) |
Jan 20, 2022 | 41.37 | 41.60 | 41.28 | 41.41 | 829,090 | -0.02(-0.04%) |
Jan 19, 2022 | 41.65 | 41.73 | 41.33 | 41.43 | 823,082 | -0.23(-0.55%) |
Jan 18, 2022 | 42.36 | 42.40 | 41.52 | 41.66 | 689,433 | -0.86(-2.01%) |
Jan 14, 2022 | 42.52 | 0 | +0.24(+0.57%) | |||
Jan 13, 2022 | 42.34 | 42.48 | 42.21 | 42.28 | 458,389 | +0.07(+0.17%) |
Jan 12, 2022 | 42.08 | 42.29 | 41.97 | 42.21 | 985,656 | +0.08(+0.20%) |
Jan 11, 2022 | 42.46 | 42.46 | 41.85 | 42.12 | 843,338 | -0.34(-0.80%) |
Jan 10, 2022 | 42.34 | 42.56 | 42.21 | 42.46 | 1,323,687 | +0.15(+0.35%) |
Jan 07, 2022 | 42.11 | 42.34 | 42.11 | 42.32 | 1,179,159 | +0.00(+0.00%) |
Jan 06, 2022 | 42.10 | 42.34 | 42.03 | 42.32 | 618,989 | +0.29(+0.68%) |
Jan 05, 2022 | 42.26 | 42.33 | 41.94 | 42.03 | 1,930,548 | +0.00(+0.00%) |
Jan 04, 2022 | 41.88 | 42.14 | 41.78 | 42.03 | 917,138 | +0.21(+0.51%) |
Jan 03, 2022 | 42.09 | 42.24 | 41.56 | 41.82 | 392,548 | -0.17(-0.39%) |
Dec 31, 2021 | 42.15 | 42.21 | 41.99 | 41.99 | 289,538 | -0.22(-0.52%) |
Dec 30, 2021 | 42.07 | 42.35 | 42.02 | 42.21 | 636,006 | +0.21(+0.50%) |
Dec 29, 2021 | 41.95 | 42.03 | 41.78 | 41.99 | 567,436 | +0.05(+0.11%) |
Dec 28, 2021 | 41.64 | 41.98 | 41.57 | 41.95 | 382,060 | +0.38(+0.91%) |
Dec 27, 2021 | 41.53 | 41.70 | 41.47 | 41.57 | 686,114 | +0.08(+0.20%) |
Dec 23, 2021 | 41.45 | 41.51 | 41.39 | 41.49 | 1,939,769 | +0.09(+0.22%) |
Dec 22, 2021 | 41.36 | 41.42 | 40.92 | 41.40 | 560,178 | +0.16(+0.38%) |
Dec 21, 2021 | 41.01 | 41.45 | 41.01 | 41.24 | 330,018 | -0.08(-0.20%) |
Dec 20, 2021 | 41.37 | 41.47 | 40.36 | 41.32 | 753,363 | -0.17(-0.40%) |
Dec 17, 2021 | 41.48 | 41.80 | 41.32 | 41.49 | 1,847,839 | -0.02(-0.04%) |
Dec 16, 2021 | 42.07 | 42.13 | 41.49 | 41.51 | 531,221 | -0.43(-1.03%) |
Dec 15, 2021 | 41.55 | 41.99 | 41.54 | 41.94 | 912,168 | +0.29(+0.68%) |
Dec 14, 2021 | 41.72 | 42.16 | 41.61 | 41.65 | 679,041 | -0.04(-0.09%) |
Dec 13, 2021 | 42.40 | 42.40 | 41.48 | 41.69 | 1,522,161 | -0.25(-0.59%) |
Dec 10, 2021 | 41.47 | 42.10 | 41.38 | 41.94 | 2,649,904 | +0.57(+1.38%) |
Dec 09, 2021 | 40.52 | 41.48 | 40.42 | 41.37 | 6,624,332 | -0.64(-1.51%) |
Dec 08, 2021 | 41.91 | 42.28 | 41.82 | 42.00 | 1,050,704 | -0.09(-0.22%) |
Dec 07, 2021 | 42.17 | 42.27 | 41.96 | 42.10 | 758,917 | +0.12(+0.28%) |
Dec 06, 2021 | 41.97 | 42.03 | 41.77 | 41.98 | 1,450,418 | +0.30(+0.73%) |
Dec 03, 2021 | 41.66 | 41.76 | 41.14 | 41.67 | 1,245,101 | +0.10(+0.24%) |
Dec 02, 2021 | 42.34 | 42.46 | 41.26 | 41.57 | 3,805,832 | -2.80(-6.31%) |