Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.78 | 42.91 | 42.34 | 42.83 | 80,200 | -0.46(-1.07%) |
Feb 25, 2022 | 42.17 | 43.33 | 42.17 | 43.29 | 451,449 | +1.34(+3.20%) |
Feb 24, 2022 | 41.96 | 42.08 | 41.19 | 41.95 | 383,123 | -0.65(-1.53%) |
Feb 23, 2022 | 43.06 | 43.09 | 42.56 | 42.60 | 146,338 | -0.38(-0.88%) |
Feb 22, 2022 | 43.25 | 43.34 | 42.71 | 42.98 | 152,261 | -0.36(-0.83%) |
Feb 18, 2022 | 43.34 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 42.90 | 43.43 | 42.83 | 43.33 | 81,733 | +0.28(+0.66%) |
Feb 16, 2022 | 42.95 | 43.15 | 42.65 | 43.04 | 109,438 | +0.09(+0.22%) |
Feb 15, 2022 | 43.04 | 43.34 | 42.79 | 42.95 | 87,100 | +0.11(+0.26%) |
Feb 14, 2022 | 43.00 | 43.03 | 42.29 | 42.84 | 267,287 | -0.12(-0.29%) |
Feb 11, 2022 | 43.15 | 43.32 | 42.81 | 42.96 | 110,505 | -0.09(-0.20%) |
Feb 10, 2022 | 43.19 | 43.45 | 42.88 | 43.04 | 135,143 | -0.44(-1.00%) |
Feb 09, 2022 | 43.67 | 43.70 | 43.43 | 43.48 | 142,317 | +0.05(+0.11%) |
Feb 08, 2022 | 43.30 | 43.53 | 43.15 | 43.43 | 121,799 | +0.23(+0.53%) |
Feb 07, 2022 | 43.24 | 43.40 | 42.98 | 43.20 | 181,009 | +0.09(+0.22%) |
Feb 04, 2022 | 43.44 | 43.47 | 42.84 | 43.11 | 103,290 | -0.52(-1.19%) |
Feb 03, 2022 | 43.53 | 43.84 | 43.63 | 172,722 | -0.06(-0.13%) | |
Feb 02, 2022 | 43.35 | 43.74 | 43.32 | 43.69 | 189,058 | +0.45(+1.05%) |
Feb 01, 2022 | 43.26 | 43.31 | 42.78 | 43.23 | 201,288 | -0.01(-0.02%) |
Jan 31, 2022 | 42.84 | 43.25 | 43.24 | 242,576 | +0.23(+0.53%) | |
Jan 28, 2022 | 42.31 | 43.02 | 41.97 | 43.02 | 97,757 | +0.52(+1.22%) |
Jan 27, 2022 | 42.59 | 43.21 | 42.38 | 42.50 | 148,262 | +0.18(+0.42%) |
Jan 26, 2022 | 42.65 | 42.95 | 42.06 | 42.32 | 409,712 | -0.37(-0.86%) |
Jan 25, 2022 | 42.87 | 42.90 | 42.18 | 42.68 | 269,934 | -0.54(-1.25%) |
Jan 24, 2022 | 43.20 | 43.26 | 42.28 | 43.22 | 304,028 | -0.03(-0.07%) |
Jan 21, 2022 | 43.40 | 43.82 | 43.19 | 43.25 | 297,286 | -0.05(-0.11%) |
Jan 20, 2022 | 43.62 | 43.94 | 43.26 | 43.30 | 308,629 | -0.35(-0.80%) |
Jan 19, 2022 | 43.52 | 43.94 | 43.52 | 43.65 | 115,276 | +0.18(+0.41%) |
Jan 18, 2022 | 43.87 | 43.87 | 43.37 | 43.47 | 209,357 | -0.66(-1.50%) |
Jan 14, 2022 | 44.13 | 0 | +0.08(+0.17%) | |||
Jan 13, 2022 | 44.04 | 44.16 | 43.90 | 44.06 | 168,106 | +0.13(+0.30%) |
Jan 12, 2022 | 43.97 | 43.97 | 43.81 | 43.92 | 125,033 | -0.03(-0.06%) |
Jan 11, 2022 | 43.96 | 43.99 | 43.48 | 43.95 | 178,622 | -0.01(-0.02%) |
Jan 10, 2022 | 44.33 | 44.33 | 43.83 | 43.96 | 164,285 | -0.37(-0.83%) |
Jan 07, 2022 | 44.18 | 44.47 | 44.11 | 44.33 | 129,525 | +0.10(+0.24%) |
Jan 06, 2022 | 44.31 | 44.50 | 44.17 | 44.23 | 146,635 | -0.09(-0.19%) |
Jan 05, 2022 | 44.39 | 44.73 | 44.29 | 44.31 | 138,192 | -0.07(-0.15%) |
Jan 04, 2022 | 44.24 | 44.52 | 44.21 | 44.38 | 163,023 | +0.22(+0.49%) |
Jan 03, 2022 | 43.98 | 44.18 | 43.61 | 44.16 | 136,136 | +0.03(+0.06%) |
Dec 31, 2021 | 43.80 | 44.22 | 43.80 | 44.13 | 72,791 | +0.28(+0.65%) |
Dec 30, 2021 | 44.11 | 44.11 | 43.84 | 43.85 | 85,379 | -0.10(-0.24%) |
Dec 29, 2021 | 43.80 | 44.06 | 43.77 | 43.95 | 105,646 | +0.18(+0.41%) |
Dec 28, 2021 | 43.55 | 43.80 | 43.50 | 43.77 | 112,811 | +0.26(+0.59%) |
Dec 27, 2021 | 43.11 | 43.52 | 43.11 | 43.52 | 108,535 | +0.42(+0.97%) |
Dec 23, 2021 | 43.15 | 43.19 | 43.03 | 43.10 | 74,926 | +0.09(+0.22%) |
Dec 22, 2021 | 42.77 | 43.01 | 42.53 | 43.01 | 114,541 | +0.26(+0.62%) |
Dec 21, 2021 | 42.75 | 42.78 | 42.48 | 42.74 | 120,084 | +0.05(+0.11%) |
Dec 20, 2021 | 42.43 | 42.70 | 42.34 | 42.69 | 358,542 | -0.06(-0.13%) |
Dec 17, 2021 | 43.29 | 43.34 | 42.70 | 42.75 | 97,378 | -0.59(-1.36%) |
Dec 16, 2021 | 43.15 | 43.51 | 43.12 | 43.34 | 104,530 | +0.21(+0.49%) |
Dec 15, 2021 | 42.72 | 43.17 | 42.69 | 43.13 | 154,642 | +0.50(+1.16%) |
Dec 14, 2021 | 42.64 | 42.73 | 42.44 | 42.64 | 92,393 | -0.04(-0.09%) |
Dec 13, 2021 | 42.26 | 42.80 | 42.13 | 42.67 | 133,816 | +0.43(+1.02%) |
Dec 10, 2021 | 41.75 | 42.25 | 41.74 | 42.24 | 92,395 | +0.73(+1.77%) |
Dec 09, 2021 | 41.46 | 41.68 | 41.33 | 41.51 | 43,518 | -0.04(-0.09%) |
Dec 08, 2021 | 41.62 | 41.71 | 41.20 | 41.54 | 113,141 | -0.10(-0.25%) |
Dec 07, 2021 | 41.67 | 41.85 | 41.56 | 41.65 | 90,187 | +0.16(+0.39%) |
Dec 06, 2021 | 41.07 | 41.63 | 41.06 | 41.49 | 85,766 | +0.69(+1.69%) |
Dec 03, 2021 | 40.49 | 40.80 | 40.44 | 40.80 | 101,746 | +0.44(+1.09%) |
Dec 02, 2021 | 40.09 | 40.61 | 40.09 | 40.36 | 76,344 | +0.42(+1.06%) |