Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.81 | 40.10 | 39.23 | 39.86 | 832,596 | -0.47(-1.16%) |
Feb 25, 2022 | 39.46 | 40.32 | 39.02 | 40.32 | 819,780 | +1.19(+3.05%) |
Feb 24, 2022 | 36.78 | 39.28 | 36.42 | 39.13 | 1,040,563 | +1.30(+3.45%) |
Feb 23, 2022 | 39.43 | 40.12 | 37.71 | 37.83 | 864,307 | -1.46(-3.72%) |
Feb 22, 2022 | 39.28 | 40.39 | 38.94 | 39.29 | 1,017,061 | -0.72(-1.79%) |
Feb 18, 2022 | 40.01 | 0 | +1.80(+4.70%) | |||
Feb 17, 2022 | 39.59 | 41.59 | 37.76 | 38.21 | 1,886,985 | +0.14(+0.37%) |
Feb 16, 2022 | 38.24 | 39.09 | 38.01 | 38.07 | 1,734,793 | -0.59(-1.52%) |
Feb 15, 2022 | 38.08 | 39.12 | 37.96 | 38.66 | 1,744,450 | +0.82(+2.17%) |
Feb 14, 2022 | 36.87 | 38.30 | 36.87 | 37.84 | 944,656 | +0.88(+2.37%) |
Feb 11, 2022 | 36.98 | 37.94 | 36.61 | 36.96 | 760,407 | -0.06(-0.15%) |
Feb 10, 2022 | 36.58 | 38.58 | 36.58 | 37.02 | 974,297 | -0.20(-0.53%) |
Feb 09, 2022 | 36.59 | 37.41 | 36.40 | 37.21 | 688,161 | +0.81(+2.23%) |
Feb 08, 2022 | 35.49 | 36.49 | 35.18 | 36.40 | 710,942 | +0.96(+2.71%) |
Feb 07, 2022 | 34.20 | 35.82 | 33.92 | 35.44 | 865,054 | +1.46(+4.30%) |
Feb 04, 2022 | 33.49 | 34.12 | 32.63 | 33.98 | 717,718 | +0.30(+0.89%) |
Feb 03, 2022 | 33.90 | 33.57 | 33.68 | 738,637 | -0.59(-1.71%) | |
Feb 02, 2022 | 34.70 | 35.46 | 34.14 | 34.27 | 1,267,671 | -0.05(-0.14%) |
Feb 01, 2022 | 33.59 | 34.62 | 33.25 | 34.32 | 1,189,835 | +1.08(+3.25%) |
Jan 31, 2022 | 32.37 | 33.24 | 1,211,992 | +0.69(+2.12%) | ||
Jan 28, 2022 | 32.58 | 32.75 | 31.13 | 32.55 | 1,356,000 | -0.06(-0.17%) |
Jan 27, 2022 | 33.81 | 34.31 | 32.24 | 32.60 | 955,202 | -1.21(-3.58%) |
Jan 26, 2022 | 35.56 | 35.77 | 33.66 | 33.81 | 863,378 | -1.47(-4.17%) |
Jan 25, 2022 | 33.51 | 35.69 | 33.35 | 35.29 | 1,030,489 | +0.96(+2.79%) |
Jan 24, 2022 | 32.47 | 34.42 | 31.43 | 34.33 | 1,543,857 | +1.24(+3.74%) |
Jan 21, 2022 | 33.21 | 34.11 | 32.98 | 33.09 | 1,002,611 | -0.37(-1.11%) |
Jan 20, 2022 | 34.38 | 34.93 | 33.40 | 33.46 | 635,440 | -0.58(-1.70%) |
Jan 19, 2022 | 34.03 | 35.02 | 33.87 | 34.04 | 828,021 | +0.41(+1.22%) |
Jan 18, 2022 | 34.47 | 34.65 | 33.45 | 33.63 | 1,117,922 | -1.31(-3.76%) |
Jan 14, 2022 | 34.94 | 0 | -0.71(-1.99%) | |||
Jan 13, 2022 | 34.83 | 36.23 | 34.70 | 35.65 | 754,713 | +1.16(+3.38%) |
Jan 12, 2022 | 35.46 | 35.63 | 34.47 | 34.48 | 885,880 | -0.96(-2.71%) |
Jan 11, 2022 | 35.71 | 35.85 | 35.31 | 35.44 | 662,434 | -0.49(-1.37%) |
Jan 10, 2022 | 36.07 | 36.08 | 34.61 | 35.94 | 1,300,333 | -0.33(-0.90%) |
Jan 07, 2022 | 36.24 | 37.20 | 35.72 | 36.26 | 884,525 | -0.12(-0.33%) |
Jan 06, 2022 | 37.48 | 38.32 | 36.33 | 36.38 | 777,685 | -1.02(-2.74%) |
Jan 05, 2022 | 38.28 | 39.23 | 37.25 | 37.41 | 1,195,926 | +0.07(+0.17%) |
Jan 04, 2022 | 36.73 | 37.50 | 36.22 | 37.34 | 773,603 | +1.19(+3.30%) |
Jan 03, 2022 | 35.92 | 37.01 | 35.92 | 36.15 | 1,091,722 | -0.32(-0.87%) |
Dec 31, 2021 | 37.06 | 37.63 | 36.37 | 36.47 | 572,548 | -0.56(-1.51%) |
Dec 30, 2021 | 36.64 | 37.46 | 36.54 | 37.03 | 587,159 | +0.48(+1.33%) |
Dec 29, 2021 | 36.69 | 37.08 | 36.37 | 36.54 | 517,495 | -0.40(-1.08%) |
Dec 28, 2021 | 37.33 | 38.08 | 36.91 | 36.94 | 433,743 | -0.64(-1.71%) |
Dec 27, 2021 | 37.48 | 38.10 | 36.64 | 37.59 | 484,870 | +0.08(+0.22%) |
Dec 23, 2021 | 37.98 | 38.56 | 36.86 | 37.50 | 1,027,777 | -0.07(-0.17%) |
Dec 22, 2021 | 37.05 | 38.04 | 36.46 | 37.57 | 941,209 | +0.73(+1.97%) |
Dec 21, 2021 | 34.93 | 37.07 | 34.93 | 36.84 | 992,654 | +1.97(+5.66%) |
Dec 20, 2021 | 34.77 | 35.28 | 33.96 | 34.87 | 867,953 | -0.83(-2.32%) |
Dec 17, 2021 | 34.85 | 36.03 | 33.93 | 35.70 | 1,739,431 | +0.85(+2.43%) |
Dec 16, 2021 | 36.86 | 37.19 | 34.66 | 34.85 | 1,190,087 | -1.86(-5.07%) |
Dec 15, 2021 | 37.49 | 37.71 | 35.56 | 36.71 | 1,130,767 | -1.22(-3.22%) |
Dec 14, 2021 | 37.57 | 38.55 | 37.35 | 37.93 | 771,561 | -0.05(-0.14%) |
Dec 13, 2021 | 38.79 | 38.79 | 37.37 | 37.98 | 794,162 | -0.62(-1.60%) |
Dec 10, 2021 | 38.37 | 38.93 | 37.46 | 38.60 | 638,947 | +0.36(+0.95%) |
Dec 09, 2021 | 38.36 | 39.10 | 38.08 | 38.24 | 510,973 | -0.55(-1.42%) |
Dec 08, 2021 | 38.17 | 39.67 | 37.82 | 38.79 | 792,439 | +1.07(+2.84%) |
Dec 07, 2021 | 39.03 | 39.37 | 37.46 | 37.72 | 693,738 | -0.75(-1.96%) |
Dec 06, 2021 | 36.85 | 38.60 | 36.73 | 38.47 | 1,071,333 | +1.96(+5.36%) |
Dec 03, 2021 | 36.38 | 36.80 | 35.46 | 36.51 | 1,250,703 | +0.10(+0.28%) |
Dec 02, 2021 | 34.61 | 36.79 | 34.61 | 36.41 | 1,561,027 | +2.10(+6.11%) |