Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.15 | 40.26 | 38.87 | 40.04 | 729,494 | +0.47(+1.19%) |
Feb 25, 2022 | 37.98 | 39.69 | 38.97 | 39.57 | 536,291 | +1.45(+3.81%) |
Feb 24, 2022 | 35.80 | 38.30 | 35.41 | 38.12 | 568,512 | +1.35(+3.66%) |
Feb 23, 2022 | 37.90 | 38.16 | 36.60 | 36.77 | 598,758 | -0.74(-1.97%) |
Feb 22, 2022 | 38.67 | 38.81 | 37.24 | 37.51 | 537,541 | -1.46(-3.75%) |
Feb 18, 2022 | 38.98 | 0 | +0.04(+0.09%) | |||
Feb 17, 2022 | 39.69 | 39.91 | 38.77 | 38.94 | 457,835 | -1.08(-2.71%) |
Feb 16, 2022 | 39.44 | 40.19 | 39.19 | 40.03 | 433,835 | +0.22(+0.54%) |
Feb 15, 2022 | 39.54 | 39.97 | 39.24 | 39.81 | 363,224 | +0.63(+1.61%) |
Feb 14, 2022 | 39.13 | 39.67 | 38.69 | 39.18 | 526,613 | -0.05(-0.12%) |
Feb 11, 2022 | 39.80 | 40.37 | 38.72 | 39.22 | 974,890 | -0.47(-1.18%) |
Feb 10, 2022 | 39.86 | 41.32 | 39.13 | 39.69 | 830,528 | -1.35(-3.30%) |
Feb 09, 2022 | 41.05 | 41.47 | 40.65 | 41.05 | 550,931 | +0.54(+1.34%) |
Feb 08, 2022 | 39.77 | 40.56 | 39.22 | 40.50 | 697,709 | +1.07(+2.70%) |
Feb 07, 2022 | 39.16 | 40.03 | 38.63 | 39.44 | 813,569 | +0.44(+1.12%) |
Feb 04, 2022 | 41.61 | 41.72 | 38.70 | 39.00 | 978,244 | -2.69(-6.45%) |
Feb 03, 2022 | 42.41 | 41.69 | 551,799 | -1.28(-2.97%) | ||
Feb 02, 2022 | 41.55 | 43.22 | 41.41 | 42.97 | 1,323,798 | +1.68(+4.07%) |
Feb 01, 2022 | 44.90 | 45.03 | 40.49 | 41.29 | 2,028,718 | -3.97(-8.78%) |
Jan 31, 2022 | 42.88 | 45.26 | 45.26 | 860,416 | +2.11(+4.88%) | |
Jan 28, 2022 | 42.28 | 43.17 | 41.08 | 43.15 | 725,135 | +1.22(+2.92%) |
Jan 27, 2022 | 42.22 | 42.89 | 41.19 | 41.93 | 686,059 | -0.04(-0.09%) |
Jan 26, 2022 | 45.05 | 45.39 | 41.72 | 41.97 | 623,565 | -2.20(-4.97%) |
Jan 25, 2022 | 44.25 | 44.55 | 43.03 | 44.16 | 847,248 | -0.78(-1.73%) |
Jan 24, 2022 | 42.58 | 44.98 | 42.53 | 44.94 | 825,434 | +1.38(+3.16%) |
Jan 21, 2022 | 43.78 | 45.29 | 43.46 | 43.56 | 491,006 | -0.38(-0.87%) |
Jan 20, 2022 | 45.09 | 45.92 | 43.78 | 43.95 | 564,686 | -0.83(-1.85%) |
Jan 19, 2022 | 46.28 | 46.49 | 44.71 | 44.78 | 525,829 | -1.73(-3.72%) |
Jan 18, 2022 | 48.22 | 48.22 | 46.25 | 46.51 | 716,027 | -2.56(-5.22%) |
Jan 14, 2022 | 49.07 | 0 | -0.39(-0.79%) | |||
Jan 13, 2022 | 49.22 | 50.26 | 48.90 | 49.47 | 582,901 | +1.96(+4.12%) |
Jan 12, 2022 | 48.17 | 48.79 | 47.21 | 47.51 | 485,149 | -0.59(-1.23%) |
Jan 11, 2022 | 46.88 | 48.21 | 46.62 | 48.10 | 381,340 | +1.42(+3.04%) |
Jan 10, 2022 | 45.80 | 46.68 | 44.80 | 46.68 | 604,840 | +0.98(+2.15%) |
Jan 07, 2022 | 47.63 | 47.63 | 45.66 | 45.70 | 547,626 | -1.88(-3.94%) |
Jan 06, 2022 | 48.56 | 48.56 | 47.30 | 47.57 | 531,861 | -0.98(-2.02%) |
Jan 05, 2022 | 49.42 | 50.47 | 48.38 | 48.55 | 415,700 | -0.75(-1.52%) |
Jan 04, 2022 | 48.75 | 49.55 | 48.48 | 49.30 | 370,472 | +0.73(+1.51%) |
Jan 03, 2022 | 50.05 | 50.14 | 48.22 | 48.57 | 534,682 | -1.28(-2.56%) |
Dec 31, 2021 | 49.36 | 50.14 | 48.97 | 49.85 | 260,846 | +0.38(+0.78%) |
Dec 30, 2021 | 49.19 | 49.91 | 48.77 | 49.47 | 344,102 | +0.19(+0.38%) |
Dec 29, 2021 | 48.67 | 49.45 | 48.40 | 49.28 | 194,225 | +0.61(+1.25%) |
Dec 28, 2021 | 48.30 | 49.04 | 48.30 | 48.67 | 227,512 | +0.19(+0.39%) |
Dec 27, 2021 | 48.34 | 48.50 | 47.78 | 48.48 | 247,899 | +0.33(+0.69%) |
Dec 23, 2021 | 48.15 | 48.45 | 47.75 | 48.15 | 300,555 | +0.38(+0.80%) |
Dec 22, 2021 | 46.41 | 47.77 | 46.34 | 47.77 | 465,723 | +1.40(+3.02%) |
Dec 21, 2021 | 45.50 | 46.49 | 45.06 | 46.37 | 555,326 | +1.81(+4.07%) |
Dec 20, 2021 | 46.85 | 46.85 | 44.14 | 44.55 | 1,006,758 | -3.03(-6.36%) |
Dec 17, 2021 | 48.35 | 48.50 | 47.23 | 47.58 | 2,398,945 | -0.80(-1.66%) |
Dec 16, 2021 | 49.39 | 49.50 | 48.22 | 48.38 | 924,913 | -1.09(-2.20%) |
Dec 15, 2021 | 47.45 | 49.53 | 46.88 | 49.47 | 809,515 | +1.94(+4.08%) |
Dec 14, 2021 | 47.66 | 48.18 | 47.03 | 47.54 | 822,611 | -0.25(-0.52%) |
Dec 13, 2021 | 50.00 | 50.26 | 47.65 | 47.79 | 553,907 | -2.03(-4.07%) |
Dec 10, 2021 | 48.94 | 49.86 | 48.63 | 49.81 | 463,161 | +1.43(+2.95%) |
Dec 09, 2021 | 47.77 | 49.34 | 47.50 | 48.38 | 464,281 | +0.33(+0.69%) |
Dec 08, 2021 | 48.44 | 48.63 | 47.76 | 48.05 | 439,369 | +0.03(+0.06%) |
Dec 07, 2021 | 47.99 | 48.62 | 47.57 | 48.03 | 564,067 | +0.51(+1.07%) |
Dec 06, 2021 | 45.66 | 47.96 | 45.64 | 47.52 | 648,063 | +2.71(+6.04%) |
Dec 03, 2021 | 45.60 | 45.68 | 44.52 | 44.81 | 394,737 | -0.48(-1.06%) |
Dec 02, 2021 | 43.32 | 45.62 | 43.18 | 45.30 | 588,031 | +2.14(+4.97%) |