Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.31 | 42.03 | 41.21 | 41.73 | 134,223 | +0.42(+1.02%) |
Feb 25, 2022 | 39.65 | 41.41 | 40.20 | 41.31 | 103,951 | +1.51(+3.78%) |
Feb 24, 2022 | 39.03 | 39.90 | 37.89 | 39.80 | 125,408 | +0.33(+0.84%) |
Feb 23, 2022 | 39.69 | 40.02 | 39.26 | 39.47 | 79,503 | -0.12(-0.30%) |
Feb 22, 2022 | 40.61 | 40.61 | 39.24 | 39.59 | 100,219 | -0.82(-2.03%) |
Feb 18, 2022 | 40.41 | 0 | +0.48(+1.20%) | |||
Feb 17, 2022 | 39.93 | 39.95 | 39.49 | 39.93 | 117,342 | -0.39(-0.97%) |
Feb 16, 2022 | 41.19 | 41.41 | 39.75 | 40.32 | 136,111 | -0.68(-1.67%) |
Feb 15, 2022 | 41.59 | 42.34 | 40.95 | 41.00 | 80,584 | -0.46(-1.11%) |
Feb 14, 2022 | 42.01 | 43.10 | 41.38 | 41.46 | 132,767 | -0.67(-1.60%) |
Feb 11, 2022 | 40.95 | 42.27 | 40.95 | 42.14 | 111,549 | +1.24(+3.04%) |
Feb 10, 2022 | 41.42 | 41.81 | 40.74 | 40.90 | 98,532 | -0.72(-1.74%) |
Feb 09, 2022 | 41.40 | 41.91 | 41.34 | 41.62 | 73,841 | +0.35(+0.85%) |
Feb 08, 2022 | 40.59 | 41.34 | 40.30 | 41.27 | 101,288 | +0.91(+2.25%) |
Feb 07, 2022 | 39.98 | 40.77 | 39.98 | 40.36 | 59,290 | -0.36(-0.89%) |
Feb 04, 2022 | 40.69 | 40.85 | 39.88 | 40.72 | 65,353 | -0.12(-0.29%) |
Feb 03, 2022 | 40.15 | 41.14 | 40.84 | 63,702 | +0.55(+1.36%) | |
Feb 02, 2022 | 40.68 | 40.84 | 39.80 | 40.29 | 64,159 | -0.17(-0.41%) |
Feb 01, 2022 | 40.22 | 40.68 | 38.97 | 40.46 | 89,667 | -0.02(-0.05%) |
Jan 31, 2022 | 39.29 | 40.48 | 69,360 | +0.64(+1.59%) | ||
Jan 28, 2022 | 39.11 | 39.92 | 38.55 | 39.84 | 55,055 | +0.57(+1.44%) |
Jan 27, 2022 | 39.98 | 40.51 | 39.17 | 39.27 | 74,334 | -0.65(-1.62%) |
Jan 26, 2022 | 41.16 | 41.68 | 39.48 | 39.92 | 82,701 | -1.17(-2.85%) |
Jan 25, 2022 | 42.14 | 42.14 | 39.55 | 41.09 | 60,739 | -1.18(-2.80%) |
Jan 24, 2022 | 40.20 | 42.45 | 40.20 | 42.27 | 116,220 | +1.94(+4.80%) |
Jan 21, 2022 | 40.88 | 41.25 | 39.78 | 40.34 | 77,087 | -0.45(-1.10%) |
Jan 20, 2022 | 42.19 | 42.44 | 40.63 | 40.79 | 84,334 | -1.42(-3.36%) |
Jan 19, 2022 | 41.59 | 42.33 | 40.95 | 42.20 | 73,566 | +0.38(+0.91%) |
Jan 18, 2022 | 41.74 | 42.20 | 41.34 | 41.82 | 98,885 | -0.25(-0.60%) |
Jan 14, 2022 | 42.08 | 0 | -0.34(-0.81%) | |||
Jan 13, 2022 | 41.43 | 42.85 | 41.43 | 42.42 | 60,017 | +1.02(+2.46%) |
Jan 12, 2022 | 42.18 | 42.32 | 41.35 | 41.40 | 70,556 | -0.77(-1.83%) |
Jan 11, 2022 | 41.55 | 42.22 | 40.98 | 42.18 | 78,995 | +0.19(+0.44%) |
Jan 10, 2022 | 42.88 | 42.97 | 41.85 | 41.99 | 80,930 | -0.74(-1.74%) |
Jan 07, 2022 | 42.59 | 43.55 | 42.14 | 42.73 | 66,341 | +0.21(+0.51%) |
Jan 06, 2022 | 42.21 | 42.86 | 41.87 | 42.52 | 76,207 | +0.65(+1.54%) |
Jan 05, 2022 | 42.40 | 42.77 | 41.77 | 41.87 | 95,779 | -0.29(-0.70%) |
Jan 04, 2022 | 42.08 | 43.01 | 41.85 | 42.17 | 102,928 | +0.49(+1.17%) |
Jan 03, 2022 | 41.75 | 42.14 | 41.26 | 41.68 | 88,737 | +0.23(+0.57%) |
Dec 31, 2021 | 42.52 | 42.81 | 41.18 | 41.44 | 97,121 | -1.17(-2.75%) |
Dec 30, 2021 | 42.06 | 43.05 | 42.05 | 42.62 | 77,115 | +0.61(+1.44%) |
Dec 29, 2021 | 42.60 | 42.79 | 41.79 | 42.01 | 76,845 | -0.83(-1.94%) |
Dec 28, 2021 | 41.65 | 43.19 | 41.65 | 42.84 | 84,241 | +0.90(+2.14%) |
Dec 27, 2021 | 41.12 | 42.02 | 39.90 | 41.94 | 124,370 | +0.77(+1.88%) |
Dec 23, 2021 | 41.49 | 41.72 | 40.92 | 41.17 | 101,625 | -0.43(-1.03%) |
Dec 22, 2021 | 41.76 | 42.73 | 40.75 | 41.60 | 159,819 | -0.49(-1.16%) |
Dec 21, 2021 | 38.73 | 43.02 | 36.16 | 42.09 | 352,063 | +3.25(+8.38%) |
Dec 20, 2021 | 40.06 | 40.14 | 38.42 | 38.83 | 220,834 | -1.87(-4.59%) |
Dec 17, 2021 | 40.35 | 41.11 | 39.40 | 40.70 | 657,235 | +0.65(+1.64%) |
Dec 16, 2021 | 41.77 | 42.01 | 39.92 | 40.04 | 161,463 | -1.03(-2.50%) |
Dec 15, 2021 | 40.03 | 41.07 | 39.49 | 41.07 | 143,450 | +1.28(+3.22%) |
Dec 14, 2021 | 39.79 | 41.13 | 39.59 | 39.79 | 217,742 | +0.18(+0.44%) |
Dec 13, 2021 | 39.29 | 40.13 | 39.15 | 39.61 | 102,719 | +0.44(+1.12%) |
Dec 10, 2021 | 39.08 | 39.98 | 38.83 | 39.17 | 121,374 | +0.23(+0.60%) |
Dec 09, 2021 | 38.72 | 39.38 | 38.71 | 38.94 | 106,864 | +0.17(+0.43%) |
Dec 08, 2021 | 39.00 | 39.35 | 38.12 | 38.77 | 134,411 | +0.11(+0.28%) |
Dec 07, 2021 | 41.22 | 41.24 | 38.52 | 38.66 | 156,167 | -2.33(-5.68%) |
Dec 06, 2021 | 39.94 | 41.79 | 39.47 | 40.99 | 133,784 | +1.55(+3.94%) |
Dec 03, 2021 | 40.35 | 40.47 | 39.28 | 39.44 | 210,860 | -0.29(-0.74%) |
Dec 02, 2021 | 39.04 | 40.04 | 38.72 | 39.73 | 106,765 | +0.97(+2.50%) |