Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.21 | 40.22 | 39.78 | 40.21 | 1,938 | -0.19(-0.46%) |
Feb 25, 2022 | 39.89 | 40.40 | 40.40 | 40.40 | 1,140 | +0.80(+2.03%) |
Feb 24, 2022 | 37.94 | 39.59 | 37.94 | 39.59 | 2,811 | +0.84(+2.16%) |
Feb 23, 2022 | 38.75 | 38.75 | 38.75 | 38.75 | 606 | -0.73(-1.84%) |
Feb 22, 2022 | 39.37 | 39.94 | 39.30 | 39.48 | 7,138 | +0.11(+0.27%) |
Feb 18, 2022 | 39.37 | 0 | -0.86(-2.13%) | |||
Feb 17, 2022 | 40.59 | 40.59 | 40.23 | 40.23 | 3,087 | -0.82(-2.01%) |
Feb 16, 2022 | 41.05 | 41.05 | 41.05 | 41.05 | 169 | -0.03(-0.08%) |
Feb 15, 2022 | 41.06 | 41.11 | 41.06 | 41.08 | 1,587 | +0.57(+1.40%) |
Feb 14, 2022 | 40.58 | 40.73 | 40.47 | 40.52 | 1,886 | -0.27(-0.67%) |
Feb 11, 2022 | 41.54 | 41.54 | 40.79 | 40.79 | 2,375 | -0.78(-1.86%) |
Feb 10, 2022 | 41.93 | 42.09 | 41.56 | 41.56 | 1,187 | -0.74(-1.75%) |
Feb 09, 2022 | 42.30 | 42.30 | 42.30 | 42.30 | 403 | +0.57(+1.37%) |
Feb 08, 2022 | 41.12 | 41.76 | 41.12 | 41.73 | 13,222 | +0.46(+1.11%) |
Feb 07, 2022 | 41.66 | 41.66 | 41.27 | 41.27 | 4,222 | -0.28(-0.67%) |
Feb 04, 2022 | 41.27 | 41.85 | 41.13 | 41.55 | 7,110 | +0.18(+0.42%) |
Feb 03, 2022 | 41.54 | 41.38 | 41.38 | 4,540 | -0.90(-2.12%) | |
Feb 02, 2022 | 42.03 | 42.27 | 42.00 | 42.27 | 5,706 | +0.39(+0.94%) |
Feb 01, 2022 | 41.32 | 41.88 | 41.22 | 41.88 | 5,897 | +0.31(+0.76%) |
Jan 31, 2022 | 40.67 | 41.56 | 41.56 | 2,923 | +1.32(+3.28%) | |
Jan 28, 2022 | 38.71 | 40.25 | 38.71 | 40.25 | 4,556 | +1.52(+3.93%) |
Jan 27, 2022 | 39.92 | 40.18 | 38.57 | 38.72 | 14,665 | -0.88(-2.23%) |
Jan 26, 2022 | 40.44 | 40.48 | 39.55 | 39.61 | 2,273 | -0.19(-0.47%) |
Jan 25, 2022 | 40.22 | 40.22 | 39.53 | 39.80 | 4,162 | -0.96(-2.36%) |
Jan 24, 2022 | 39.98 | 40.76 | 38.81 | 40.76 | 8,340 | +0.25(+0.63%) |
Jan 21, 2022 | 41.12 | 41.12 | 40.50 | 40.50 | 3,688 | -0.77(-1.86%) |
Jan 20, 2022 | 42.30 | 42.47 | 41.27 | 41.27 | 5,196 | -0.48(-1.15%) |
Jan 19, 2022 | 41.74 | 42.31 | 41.74 | 41.75 | 6,579 | -0.26(-0.61%) |
Jan 18, 2022 | 43.02 | 43.02 | 42.01 | 42.01 | 584 | -1.02(-2.37%) |
Jan 14, 2022 | 43.02 | 0 | -0.02(-0.05%) | |||
Jan 13, 2022 | 44.02 | 44.17 | 43.02 | 43.05 | 7,433 | -0.95(-2.15%) |
Jan 12, 2022 | 44.22 | 44.38 | 43.99 | 43.99 | 1,886 | +0.11(+0.25%) |
Jan 11, 2022 | 43.38 | 43.88 | 43.18 | 43.88 | 4,613 | +0.54(+1.24%) |
Jan 10, 2022 | 43.26 | 43.35 | 42.39 | 43.34 | 1,881 | -0.01(-0.02%) |
Jan 07, 2022 | 43.70 | 43.99 | 43.35 | 43.35 | 2,276 | -0.47(-1.07%) |
Jan 06, 2022 | 43.58 | 43.95 | 43.51 | 43.82 | 2,133 | -0.04(-0.10%) |
Jan 05, 2022 | 45.26 | 45.47 | 43.83 | 43.86 | 39,637 | -1.40(-3.08%) |
Jan 04, 2022 | 46.16 | 46.16 | 44.88 | 45.26 | 6,590 | -0.87(-1.90%) |
Jan 03, 2022 | 45.90 | 46.13 | 45.69 | 46.13 | 13,667 | +0.36(+0.79%) |
Dec 31, 2021 | 45.97 | 45.97 | 45.77 | 45.77 | 758 | -0.22(-0.47%) |
Dec 30, 2021 | 46.15 | 46.15 | 45.96 | 45.99 | 2,467 | -0.13(-0.27%) |
Dec 29, 2021 | 45.99 | 46.11 | 45.94 | 46.11 | 2,569 | +0.13(+0.28%) |
Dec 28, 2021 | 46.32 | 46.32 | 45.94 | 45.99 | 4,879 | -0.18(-0.38%) |
Dec 27, 2021 | 45.71 | 46.27 | 45.70 | 46.16 | 6,649 | +0.62(+1.36%) |
Dec 23, 2021 | 45.49 | 45.58 | 45.47 | 45.54 | 4,391 | +0.29(+0.63%) |
Dec 22, 2021 | 45.09 | 45.26 | 45.08 | 45.26 | 866 | +0.48(+1.08%) |
Dec 21, 2021 | 44.11 | 44.77 | 44.11 | 44.77 | 822 | +0.95(+2.16%) |
Dec 20, 2021 | 43.71 | 43.83 | 43.53 | 43.83 | 3,856 | -0.52(-1.17%) |
Dec 17, 2021 | 44.53 | 44.53 | 44.34 | 44.34 | 3,128 | +0.03(+0.06%) |
Dec 16, 2021 | 45.12 | 45.25 | 44.32 | 44.32 | 1,852 | -0.76(-1.69%) |
Dec 15, 2021 | 44.07 | 45.08 | 44.07 | 45.08 | 1,905 | +1.01(+2.30%) |
Dec 14, 2021 | 44.23 | 44.35 | 43.92 | 44.07 | 2,191 | -0.64(-1.43%) |
Dec 13, 2021 | 45.12 | 45.12 | 44.71 | 44.71 | 5,797 | -0.37(-0.83%) |
Dec 10, 2021 | 44.96 | 45.45 | 44.91 | 45.08 | 3,604 | +0.30(+0.68%) |
Dec 09, 2021 | 45.41 | 45.41 | 44.78 | 44.78 | 3,418 | -0.58(-1.29%) |
Dec 08, 2021 | 45.25 | 45.41 | 45.25 | 45.36 | 1,397 | +0.32(+0.70%) |
Dec 07, 2021 | 44.87 | 45.10 | 44.87 | 45.05 | 1,472 | +1.23(+2.81%) |
Dec 06, 2021 | 43.49 | 43.89 | 43.23 | 43.81 | 16,983 | +0.37(+0.84%) |
Dec 03, 2021 | 44.38 | 44.38 | 43.45 | 43.45 | 2,323 | -0.86(-1.93%) |
Dec 02, 2021 | 43.88 | 44.30 | 43.76 | 44.30 | 6,393 | +0.53(+1.22%) |