Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.01 | 43.14 | 41.96 | 42.42 | 3,219,936 | -0.16(-0.39%) |
Feb 25, 2022 | 41.00 | 42.63 | 41.50 | 42.59 | 2,194,508 | +1.18(+2.85%) |
Feb 24, 2022 | 43.46 | 43.71 | 40.71 | 41.40 | 4,118,043 | -0.99(-2.33%) |
Feb 23, 2022 | 41.48 | 42.75 | 41.20 | 42.39 | 3,799,147 | +0.81(+1.96%) |
Feb 22, 2022 | 42.54 | 43.16 | 41.51 | 41.58 | 3,224,559 | -0.56(-1.33%) |
Feb 18, 2022 | 42.14 | 0 | -0.57(-1.34%) | |||
Feb 17, 2022 | 41.91 | 43.11 | 41.76 | 42.71 | 3,153,979 | +1.23(+2.97%) |
Feb 16, 2022 | 40.84 | 41.91 | 40.84 | 41.48 | 2,207,724 | +0.93(+2.29%) |
Feb 15, 2022 | 40.16 | 40.69 | 39.73 | 40.55 | 1,836,035 | -0.54(-1.32%) |
Feb 14, 2022 | 40.90 | 41.32 | 40.36 | 41.09 | 1,977,287 | +0.43(+1.05%) |
Feb 11, 2022 | 38.90 | 40.99 | 38.84 | 40.67 | 2,564,231 | +1.93(+4.98%) |
Feb 10, 2022 | 39.84 | 40.28 | 38.54 | 38.74 | 2,822,829 | -1.47(-3.66%) |
Feb 09, 2022 | 40.40 | 40.84 | 40.05 | 40.21 | 1,460,170 | -0.08(-0.19%) |
Feb 08, 2022 | 39.78 | 40.51 | 39.62 | 40.29 | 1,760,658 | +0.64(+1.61%) |
Feb 07, 2022 | 39.16 | 39.94 | 38.77 | 39.65 | 2,059,295 | +0.83(+2.15%) |
Feb 04, 2022 | 38.48 | 39.17 | 38.34 | 38.82 | 1,272,272 | +0.08(+0.20%) |
Feb 03, 2022 | 39.09 | 39.37 | 38.74 | 1,884,202 | -0.65(-1.65%) | |
Feb 02, 2022 | 39.42 | 40.19 | 39.10 | 39.39 | 1,537,047 | +0.05(+0.12%) |
Feb 01, 2022 | 39.61 | 39.83 | 38.74 | 39.34 | 1,442,375 | +0.28(+0.72%) |
Jan 31, 2022 | 38.06 | 39.15 | 39.06 | 2,109,438 | +1.27(+3.36%) | |
Jan 28, 2022 | 37.39 | 37.79 | 37.08 | 37.79 | 3,015,813 | +0.00(+0.00%) |
Jan 27, 2022 | 37.65 | 38.71 | 37.53 | 37.79 | 2,376,085 | -0.67(-1.74%) |
Jan 26, 2022 | 38.95 | 39.76 | 38.18 | 38.46 | 2,766,698 | -0.70(-1.78%) |
Jan 25, 2022 | 38.75 | 39.44 | 38.32 | 39.16 | 2,159,541 | +0.20(+0.52%) |
Jan 24, 2022 | 38.87 | 39.13 | 37.68 | 38.95 | 2,646,874 | -0.57(-1.45%) |
Jan 21, 2022 | 40.82 | 40.82 | 39.39 | 39.53 | 2,156,825 | -0.88(-2.18%) |
Jan 20, 2022 | 41.18 | 41.33 | 40.37 | 40.41 | 2,202,287 | -0.53(-1.30%) |
Jan 19, 2022 | 38.69 | 41.15 | 38.65 | 40.94 | 3,847,152 | +2.83(+7.42%) |
Jan 18, 2022 | 38.47 | 39.17 | 38.03 | 38.11 | 1,670,103 | -0.31(-0.81%) |
Jan 14, 2022 | 38.42 | 0 | -0.24(-0.63%) | |||
Jan 13, 2022 | 39.02 | 39.46 | 38.53 | 38.66 | 1,824,405 | -0.38(-0.97%) |
Jan 12, 2022 | 38.57 | 39.12 | 38.26 | 39.04 | 2,330,414 | +0.49(+1.28%) |
Jan 11, 2022 | 38.01 | 38.55 | 37.68 | 38.55 | 1,905,038 | +0.43(+1.12%) |
Jan 10, 2022 | 37.20 | 38.13 | 36.82 | 38.12 | 2,345,895 | +0.77(+2.05%) |
Jan 07, 2022 | 37.53 | 37.76 | 36.83 | 37.36 | 3,260,342 | +0.13(+0.36%) |
Jan 06, 2022 | 38.33 | 38.90 | 37.22 | 37.22 | 3,601,651 | -1.99(-5.08%) |
Jan 05, 2022 | 40.60 | 40.98 | 39.14 | 39.22 | 2,181,841 | -1.20(-2.97%) |
Jan 04, 2022 | 40.92 | 41.12 | 40.35 | 40.42 | 2,024,954 | -0.11(-0.26%) |
Jan 03, 2022 | 41.03 | 41.03 | 40.43 | 40.52 | 1,400,830 | -1.07(-2.56%) |
Dec 31, 2021 | 41.61 | 41.69 | 41.29 | 41.59 | 1,086,686 | +0.15(+0.35%) |
Dec 30, 2021 | 41.14 | 41.63 | 41.14 | 41.44 | 1,360,196 | +0.32(+0.78%) |
Dec 29, 2021 | 40.50 | 41.64 | 40.49 | 41.12 | 1,659,781 | +0.18(+0.45%) |
Dec 28, 2021 | 41.43 | 41.66 | 40.82 | 40.94 | 5,018,004 | -0.50(-1.22%) |
Dec 27, 2021 | 41.00 | 41.53 | 40.92 | 41.44 | 1,058,250 | +0.46(+1.11%) |
Dec 23, 2021 | 40.43 | 41.36 | 40.24 | 40.99 | 1,552,623 | +0.43(+1.05%) |
Dec 22, 2021 | 40.20 | 40.57 | 39.85 | 40.56 | 1,996,392 | +0.33(+0.82%) |
Dec 21, 2021 | 40.12 | 40.53 | 39.85 | 40.23 | 2,230,357 | +0.44(+1.10%) |
Dec 20, 2021 | 39.67 | 39.93 | 38.86 | 39.80 | 2,013,044 | -0.11(-0.27%) |
Dec 17, 2021 | 39.53 | 40.58 | 39.53 | 39.90 | 5,044,622 | +0.34(+0.86%) |
Dec 16, 2021 | 38.50 | 39.74 | 38.42 | 39.56 | 2,926,127 | +1.63(+4.29%) |
Dec 15, 2021 | 38.78 | 38.78 | 36.88 | 37.94 | 3,298,168 | -0.88(-2.27%) |
Dec 14, 2021 | 38.94 | 39.70 | 38.76 | 38.82 | 1,857,182 | -0.83(-2.10%) |
Dec 13, 2021 | 39.68 | 40.53 | 39.48 | 39.65 | 2,459,352 | +0.26(+0.66%) |
Dec 10, 2021 | 39.77 | 39.79 | 39.12 | 39.39 | 2,212,080 | -0.09(-0.22%) |
Dec 09, 2021 | 39.58 | 39.78 | 39.08 | 39.48 | 1,706,801 | -0.58(-1.45%) |
Dec 08, 2021 | 39.74 | 40.25 | 39.66 | 40.06 | 1,720,107 | +0.25(+0.63%) |
Dec 07, 2021 | 39.17 | 39.96 | 39.15 | 39.81 | 1,601,091 | +0.82(+2.11%) |
Dec 06, 2021 | 38.46 | 39.32 | 38.20 | 38.98 | 1,681,796 | +0.38(+0.98%) |
Dec 03, 2021 | 38.83 | 39.13 | 38.02 | 38.60 | 2,720,150 | -0.22(-0.57%) |
Dec 02, 2021 | 39.29 | 39.42 | 38.29 | 38.83 | 2,848,344 | -0.46(-1.16%) |