Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.99 | 42.93 | 41.82 | 42.49 | 926,663 | -0.27(-0.64%) |
Feb 25, 2022 | 42.31 | 42.81 | 41.84 | 42.76 | 657,272 | +1.02(+2.45%) |
Feb 24, 2022 | 40.32 | 41.81 | 39.80 | 41.74 | 1,205,072 | +0.22(+0.53%) |
Feb 23, 2022 | 40.81 | 43.24 | 40.70 | 41.52 | 2,829,927 | +2.72(+7.02%) |
Feb 22, 2022 | 39.34 | 39.74 | 38.27 | 38.79 | 1,029,034 | -1.07(-2.68%) |
Feb 18, 2022 | 39.86 | 0 | +0.30(+0.75%) | |||
Feb 17, 2022 | 39.57 | 39.87 | 39.22 | 39.57 | 732,918 | -0.41(-1.02%) |
Feb 16, 2022 | 39.40 | 40.02 | 39.29 | 39.97 | 1,320,944 | +0.83(+2.13%) |
Feb 15, 2022 | 38.04 | 39.18 | 38.04 | 39.14 | 1,095,779 | +1.32(+3.48%) |
Feb 14, 2022 | 37.67 | 38.26 | 36.75 | 37.83 | 2,053,893 | +0.23(+0.61%) |
Feb 11, 2022 | 37.83 | 38.50 | 37.40 | 37.60 | 667,792 | +0.02(+0.05%) |
Feb 10, 2022 | 37.91 | 38.78 | 37.38 | 37.58 | 465,452 | -0.84(-2.19%) |
Feb 09, 2022 | 38.08 | 38.64 | 38.04 | 38.42 | 612,257 | +0.83(+2.21%) |
Feb 08, 2022 | 37.37 | 37.69 | 37.12 | 37.59 | 501,695 | +0.30(+0.80%) |
Feb 07, 2022 | 37.62 | 37.93 | 37.10 | 37.29 | 555,196 | -0.31(-0.84%) |
Feb 04, 2022 | 36.96 | 37.91 | 36.59 | 37.60 | 659,293 | +0.43(+1.16%) |
Feb 03, 2022 | 37.45 | 37.15 | 37.17 | 507,302 | -0.59(-1.55%) | |
Feb 02, 2022 | 38.41 | 38.94 | 37.54 | 37.76 | 952,048 | -0.70(-1.83%) |
Feb 01, 2022 | 37.43 | 38.83 | 37.43 | 38.46 | 1,256,752 | +1.14(+3.05%) |
Jan 31, 2022 | 36.09 | 37.42 | 37.32 | 1,524,938 | +0.76(+2.07%) | |
Jan 28, 2022 | 35.76 | 36.54 | 34.92 | 36.57 | 686,705 | +0.65(+1.82%) |
Jan 27, 2022 | 37.17 | 37.70 | 35.73 | 35.92 | 548,324 | -1.03(-2.79%) |
Jan 26, 2022 | 37.82 | 38.41 | 36.66 | 36.94 | 736,182 | -0.46(-1.24%) |
Jan 25, 2022 | 36.58 | 37.70 | 36.00 | 37.41 | 764,242 | +0.18(+0.48%) |
Jan 24, 2022 | 36.40 | 37.37 | 35.34 | 37.23 | 1,059,808 | -0.11(-0.29%) |
Jan 21, 2022 | 37.59 | 38.08 | 37.19 | 37.34 | 891,018 | -0.54(-1.43%) |
Jan 20, 2022 | 39.29 | 39.89 | 37.81 | 37.88 | 847,450 | -1.43(-3.65%) |
Jan 19, 2022 | 39.93 | 40.30 | 39.28 | 39.32 | 743,631 | -0.45(-1.12%) |
Jan 18, 2022 | 40.03 | 40.47 | 39.62 | 39.76 | 816,916 | -0.41(-1.01%) |
Jan 14, 2022 | 40.17 | 0 | -0.03(-0.08%) | |||
Jan 13, 2022 | 40.47 | 41.03 | 40.08 | 40.20 | 485,393 | +0.09(+0.23%) |
Jan 12, 2022 | 40.24 | 40.74 | 40.08 | 40.11 | 308,314 | -0.24(-0.59%) |
Jan 11, 2022 | 40.30 | 40.64 | 39.63 | 40.35 | 661,638 | -0.05(-0.13%) |
Jan 10, 2022 | 41.56 | 41.56 | 40.07 | 40.40 | 511,136 | -0.72(-1.74%) |
Jan 07, 2022 | 40.66 | 41.39 | 40.56 | 41.11 | 539,259 | +0.42(+1.04%) |
Jan 06, 2022 | 40.63 | 40.85 | 40.04 | 40.69 | 371,181 | +0.55(+1.37%) |
Jan 05, 2022 | 41.27 | 41.65 | 40.04 | 40.14 | 498,099 | -1.05(-2.54%) |
Jan 04, 2022 | 41.28 | 41.79 | 41.06 | 41.19 | 529,549 | +0.34(+0.83%) |
Jan 03, 2022 | 40.20 | 41.05 | 40.20 | 40.85 | 418,799 | +0.78(+1.94%) |
Dec 31, 2021 | 40.23 | 40.49 | 40.02 | 40.08 | 372,012 | -0.03(-0.06%) |
Dec 30, 2021 | 40.19 | 40.80 | 40.01 | 40.10 | 480,818 | -0.13(-0.31%) |
Dec 29, 2021 | 39.98 | 40.29 | 39.66 | 40.23 | 590,403 | +0.36(+0.91%) |
Dec 28, 2021 | 39.88 | 40.42 | 39.61 | 39.87 | 448,451 | -0.02(-0.04%) |
Dec 27, 2021 | 39.11 | 39.90 | 38.78 | 39.88 | 594,165 | +0.86(+2.22%) |
Dec 23, 2021 | 38.93 | 39.20 | 38.75 | 39.02 | 516,775 | +0.28(+0.71%) |
Dec 22, 2021 | 38.62 | 38.95 | 38.41 | 38.74 | 541,696 | +0.13(+0.35%) |
Dec 21, 2021 | 37.69 | 38.89 | 37.58 | 38.61 | 814,049 | +1.56(+4.21%) |
Dec 20, 2021 | 36.95 | 37.17 | 36.17 | 37.05 | 787,917 | -0.55(-1.45%) |
Dec 17, 2021 | 37.57 | 38.04 | 37.11 | 37.59 | 1,792,545 | +0.02(+0.04%) |
Dec 16, 2021 | 38.62 | 38.99 | 37.50 | 37.57 | 768,666 | -0.57(-1.50%) |
Dec 15, 2021 | 38.41 | 38.64 | 36.93 | 38.15 | 875,328 | -0.32(-0.83%) |
Dec 14, 2021 | 38.47 | 38.99 | 38.26 | 38.46 | 919,967 | -0.45(-1.16%) |
Dec 13, 2021 | 39.29 | 39.53 | 38.65 | 38.92 | 717,348 | -0.72(-1.82%) |
Dec 10, 2021 | 39.87 | 40.24 | 39.11 | 39.64 | 505,464 | +0.40(+1.03%) |
Dec 09, 2021 | 40.02 | 40.04 | 39.19 | 39.24 | 499,022 | -1.15(-2.85%) |
Dec 08, 2021 | 40.24 | 40.80 | 40.15 | 40.39 | 442,752 | +0.24(+0.59%) |
Dec 07, 2021 | 40.35 | 40.99 | 39.87 | 40.15 | 591,934 | +0.12(+0.29%) |
Dec 06, 2021 | 39.00 | 40.63 | 38.74 | 40.03 | 977,759 | +2.36(+6.26%) |
Dec 03, 2021 | 38.20 | 38.75 | 37.42 | 37.68 | 760,281 | -0.72(-1.88%) |
Dec 02, 2021 | 37.20 | 38.78 | 36.89 | 38.40 | 816,095 | +1.75(+4.76%) |