Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.50 | 40.28 | 39.50 | 40.02 | 594,289 | +0.32(+0.80%) |
Feb 25, 2022 | 39.36 | 39.84 | 39.33 | 39.70 | 448,422 | +0.99(+2.55%) |
Feb 24, 2022 | 37.33 | 38.78 | 37.28 | 38.72 | 676,898 | +0.88(+2.33%) |
Feb 23, 2022 | 38.17 | 38.36 | 37.78 | 37.83 | 591,826 | -0.02(-0.04%) |
Feb 22, 2022 | 37.90 | 38.12 | 37.43 | 37.85 | 615,046 | +0.00(+0.00%) |
Feb 18, 2022 | 37.85 | 0 | +0.42(+1.12%) | |||
Feb 17, 2022 | 37.11 | 37.98 | 37.11 | 37.43 | 393,039 | +0.06(+0.15%) |
Feb 16, 2022 | 37.44 | 37.68 | 37.03 | 37.38 | 344,162 | -0.07(-0.19%) |
Feb 15, 2022 | 37.60 | 37.76 | 37.19 | 37.45 | 275,895 | +0.04(+0.10%) |
Feb 14, 2022 | 37.64 | 37.91 | 37.12 | 37.41 | 306,273 | -0.18(-0.48%) |
Feb 11, 2022 | 38.09 | 38.37 | 37.23 | 37.59 | 465,371 | -0.47(-1.23%) |
Feb 10, 2022 | 37.89 | 38.89 | 37.55 | 38.06 | 643,250 | +0.04(+0.10%) |
Feb 09, 2022 | 37.65 | 38.02 | 37.59 | 38.02 | 521,586 | +0.54(+1.43%) |
Feb 08, 2022 | 38.16 | 38.16 | 36.61 | 37.48 | 952,852 | -0.60(-1.57%) |
Feb 07, 2022 | 37.14 | 38.23 | 37.14 | 38.08 | 394,331 | +0.78(+2.09%) |
Feb 04, 2022 | 37.18 | 37.58 | 36.40 | 37.30 | 437,998 | +0.11(+0.29%) |
Feb 03, 2022 | 37.27 | 37.19 | 402,944 | -0.21(-0.55%) | ||
Feb 02, 2022 | 36.81 | 38.67 | 36.81 | 37.40 | 1,366,186 | -0.06(-0.16%) |
Feb 01, 2022 | 36.73 | 37.66 | 36.73 | 37.46 | 828,362 | +0.45(+1.21%) |
Jan 31, 2022 | 36.28 | 37.31 | 37.01 | 519,039 | +0.60(+1.66%) | |
Jan 28, 2022 | 36.00 | 36.56 | 35.80 | 36.41 | 549,342 | +0.36(+1.01%) |
Jan 27, 2022 | 37.54 | 37.67 | 35.76 | 36.05 | 405,409 | -0.96(-2.59%) |
Jan 26, 2022 | 36.81 | 37.89 | 36.68 | 37.01 | 862,892 | +0.52(+1.42%) |
Jan 25, 2022 | 35.86 | 36.94 | 35.33 | 36.49 | 393,924 | +0.03(+0.09%) |
Jan 24, 2022 | 35.79 | 36.57 | 35.27 | 36.46 | 380,773 | -0.05(-0.14%) |
Jan 21, 2022 | 36.65 | 36.94 | 36.03 | 36.51 | 464,246 | -0.31(-0.83%) |
Jan 20, 2022 | 35.99 | 37.38 | 35.85 | 36.81 | 436,165 | +0.92(+2.55%) |
Jan 19, 2022 | 36.30 | 36.57 | 35.88 | 35.90 | 217,686 | -0.42(-1.17%) |
Jan 18, 2022 | 36.89 | 37.00 | 35.89 | 36.32 | 288,690 | -0.83(-2.22%) |
Jan 14, 2022 | 37.15 | 0 | +0.62(+1.70%) | |||
Jan 13, 2022 | 36.27 | 36.78 | 36.27 | 36.53 | 446,177 | +0.20(+0.55%) |
Jan 12, 2022 | 36.94 | 37.12 | 36.29 | 36.33 | 393,901 | -0.45(-1.23%) |
Jan 11, 2022 | 36.62 | 36.94 | 35.97 | 36.78 | 396,752 | +0.41(+1.14%) |
Jan 10, 2022 | 35.88 | 36.54 | 35.64 | 36.37 | 354,726 | +0.47(+1.31%) |
Jan 07, 2022 | 35.64 | 36.20 | 35.45 | 35.90 | 351,441 | +0.15(+0.41%) |
Jan 06, 2022 | 36.78 | 36.78 | 35.66 | 35.75 | 428,047 | -0.75(-2.05%) |
Jan 05, 2022 | 37.72 | 37.74 | 36.45 | 36.50 | 508,527 | -1.08(-2.87%) |
Jan 04, 2022 | 38.41 | 38.82 | 37.54 | 37.58 | 418,785 | -1.30(-3.34%) |
Jan 03, 2022 | 38.27 | 39.31 | 38.21 | 38.88 | 397,671 | +0.78(+2.05%) |
Dec 31, 2021 | 37.22 | 38.17 | 36.94 | 38.10 | 323,653 | +1.03(+2.79%) |
Dec 30, 2021 | 37.35 | 37.61 | 37.05 | 37.06 | 333,422 | -0.31(-0.82%) |
Dec 29, 2021 | 37.81 | 37.81 | 37.21 | 37.37 | 370,139 | -0.47(-1.25%) |
Dec 28, 2021 | 38.25 | 38.62 | 37.74 | 37.85 | 307,411 | -0.46(-1.19%) |
Dec 27, 2021 | 37.72 | 38.33 | 37.34 | 38.30 | 249,134 | +0.76(+2.04%) |
Dec 23, 2021 | 37.26 | 37.68 | 37.04 | 37.54 | 276,730 | +0.44(+1.19%) |
Dec 22, 2021 | 36.76 | 37.13 | 36.44 | 37.10 | 328,134 | +0.50(+1.36%) |
Dec 21, 2021 | 36.32 | 36.86 | 36.12 | 36.60 | 321,920 | +0.62(+1.72%) |
Dec 20, 2021 | 36.37 | 36.51 | 35.64 | 35.98 | 405,848 | -0.93(-2.51%) |
Dec 17, 2021 | 36.92 | 37.26 | 36.54 | 36.91 | 1,321,037 | -0.12(-0.33%) |
Dec 16, 2021 | 36.72 | 37.28 | 36.72 | 37.03 | 717,859 | +0.41(+1.13%) |
Dec 15, 2021 | 36.10 | 36.68 | 35.74 | 36.62 | 619,065 | +0.27(+0.74%) |
Dec 14, 2021 | 35.32 | 36.57 | 35.29 | 36.35 | 1,127,693 | +0.90(+2.53%) |
Dec 13, 2021 | 35.31 | 35.57 | 34.87 | 35.45 | 459,682 | +0.12(+0.33%) |
Dec 10, 2021 | 35.16 | 35.39 | 34.78 | 35.33 | 538,061 | +0.33(+0.94%) |
Dec 09, 2021 | 34.64 | 35.05 | 34.34 | 35.00 | 692,592 | +0.39(+1.13%) |
Dec 08, 2021 | 34.60 | 34.84 | 34.06 | 34.61 | 621,037 | -0.07(-0.19%) |
Dec 07, 2021 | 34.15 | 34.71 | 34.09 | 34.68 | 573,495 | +0.92(+2.71%) |
Dec 06, 2021 | 33.84 | 34.14 | 33.44 | 33.77 | 559,268 | +0.30(+0.88%) |
Dec 03, 2021 | 33.28 | 33.50 | 32.72 | 33.47 | 768,786 | +0.45(+1.37%) |
Dec 02, 2021 | 32.66 | 33.29 | 32.60 | 33.02 | 610,529 | +0.45(+1.39%) |