Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 37.44 | 37.53 | 36.57 | 36.80 | 186,434 | -0.73(-1.95%) |
Feb 25, 2022 | 37.28 | 37.79 | 36.89 | 37.54 | 106,745 | +0.56(+1.53%) |
Feb 24, 2022 | 36.50 | 37.13 | 36.15 | 36.97 | 100,323 | +0.11(+0.29%) |
Feb 23, 2022 | 37.77 | 37.98 | 36.74 | 36.87 | 81,566 | -0.58(-1.56%) |
Feb 22, 2022 | 38.37 | 38.37 | 37.22 | 37.45 | 170,165 | -1.16(-2.99%) |
Feb 18, 2022 | 38.60 | 0 | +0.18(+0.48%) | |||
Feb 17, 2022 | 38.26 | 38.55 | 37.78 | 38.42 | 88,447 | -0.17(-0.43%) |
Feb 16, 2022 | 37.36 | 38.77 | 37.31 | 38.59 | 146,250 | +1.28(+3.44%) |
Feb 15, 2022 | 37.52 | 37.65 | 37.16 | 37.30 | 113,506 | +0.28(+0.76%) |
Feb 14, 2022 | 37.39 | 37.71 | 37.01 | 37.02 | 105,603 | -0.31(-0.82%) |
Feb 11, 2022 | 36.67 | 37.49 | 36.52 | 37.33 | 114,764 | +1.04(+2.87%) |
Feb 10, 2022 | 36.87 | 37.05 | 36.13 | 36.29 | 116,878 | -1.01(-2.72%) |
Feb 09, 2022 | 37.16 | 37.77 | 36.94 | 37.30 | 75,939 | +0.41(+1.11%) |
Feb 08, 2022 | 37.30 | 37.52 | 36.87 | 36.89 | 53,931 | -0.30(-0.80%) |
Feb 07, 2022 | 37.56 | 37.56 | 37.09 | 37.19 | 70,225 | -0.45(-1.18%) |
Feb 04, 2022 | 37.48 | 37.89 | 36.78 | 37.63 | 136,908 | -0.18(-0.49%) |
Feb 03, 2022 | 38.33 | 37.71 | 37.82 | 55,680 | -0.89(-2.30%) | |
Feb 02, 2022 | 38.85 | 39.23 | 38.56 | 38.71 | 124,108 | -0.05(-0.14%) |
Feb 01, 2022 | 39.53 | 39.53 | 38.57 | 38.76 | 148,939 | -0.86(-2.16%) |
Jan 31, 2022 | 38.38 | 39.64 | 39.62 | 157,218 | +1.05(+2.72%) | |
Jan 28, 2022 | 38.13 | 38.60 | 36.93 | 38.57 | 143,032 | +0.52(+1.38%) |
Jan 27, 2022 | 38.39 | 39.28 | 37.90 | 38.05 | 93,508 | -0.44(-1.14%) |
Jan 26, 2022 | 39.49 | 39.83 | 38.42 | 38.48 | 109,998 | -0.73(-1.87%) |
Jan 25, 2022 | 39.16 | 39.37 | 38.22 | 39.22 | 150,844 | -0.32(-0.82%) |
Jan 24, 2022 | 38.42 | 39.70 | 38.10 | 39.54 | 106,148 | +0.82(+2.12%) |
Jan 21, 2022 | 38.63 | 39.52 | 38.63 | 38.72 | 142,981 | +0.19(+0.50%) |
Jan 20, 2022 | 39.38 | 39.84 | 38.49 | 38.53 | 81,232 | -0.79(-2.00%) |
Jan 19, 2022 | 39.96 | 40.47 | 39.30 | 39.31 | 91,200 | -0.64(-1.60%) |
Jan 18, 2022 | 40.34 | 40.93 | 39.62 | 39.95 | 113,065 | -0.80(-1.95%) |
Jan 14, 2022 | 40.75 | 0 | -0.03(-0.06%) | |||
Jan 13, 2022 | 41.58 | 41.62 | 40.51 | 40.77 | 151,967 | -0.57(-1.37%) |
Jan 12, 2022 | 41.09 | 41.93 | 40.95 | 41.34 | 176,164 | +0.53(+1.31%) |
Jan 11, 2022 | 41.61 | 41.61 | 40.03 | 40.81 | 160,643 | -0.94(-2.24%) |
Jan 10, 2022 | 41.44 | 41.75 | 41.00 | 41.74 | 172,139 | +0.22(+0.53%) |
Jan 07, 2022 | 41.62 | 41.90 | 41.44 | 41.52 | 108,844 | +0.03(+0.06%) |
Jan 06, 2022 | 40.76 | 41.56 | 40.53 | 41.50 | 122,338 | +0.93(+2.30%) |
Jan 05, 2022 | 41.11 | 41.33 | 40.44 | 40.56 | 88,312 | -0.56(-1.36%) |
Jan 04, 2022 | 41.17 | 41.62 | 41.04 | 41.12 | 84,151 | +0.07(+0.17%) |
Jan 03, 2022 | 41.39 | 41.64 | 40.44 | 41.05 | 93,084 | -0.25(-0.61%) |
Dec 31, 2021 | 41.58 | 41.67 | 41.13 | 41.30 | 146,671 | -0.10(-0.23%) |
Dec 30, 2021 | 41.35 | 41.79 | 41.31 | 41.40 | 58,928 | +0.11(+0.28%) |
Dec 29, 2021 | 40.90 | 41.37 | 40.54 | 41.29 | 44,316 | +0.59(+1.44%) |
Dec 28, 2021 | 40.45 | 40.93 | 40.02 | 40.70 | 75,435 | +0.43(+1.06%) |
Dec 27, 2021 | 39.82 | 40.32 | 39.44 | 40.27 | 96,427 | +0.58(+1.45%) |
Dec 23, 2021 | 40.07 | 40.07 | 39.54 | 39.70 | 46,233 | -0.14(-0.35%) |
Dec 22, 2021 | 39.49 | 39.87 | 39.21 | 39.84 | 62,458 | +0.56(+1.42%) |
Dec 21, 2021 | 39.57 | 39.97 | 39.08 | 39.28 | 87,400 | +0.01(+0.02%) |
Dec 20, 2021 | 39.29 | 39.54 | 38.58 | 39.27 | 86,859 | -0.43(-1.08%) |
Dec 17, 2021 | 39.33 | 40.13 | 39.13 | 39.70 | 646,205 | +0.20(+0.51%) |
Dec 16, 2021 | 39.79 | 39.85 | 39.16 | 39.50 | 103,569 | +0.00(+0.00%) |
Dec 15, 2021 | 39.08 | 40.14 | 39.03 | 39.50 | 272,991 | +0.58(+1.48%) |
Dec 14, 2021 | 38.95 | 39.17 | 38.53 | 38.92 | 127,485 | -0.04(-0.09%) |
Dec 13, 2021 | 38.71 | 39.19 | 38.71 | 38.95 | 144,103 | +0.07(+0.18%) |
Dec 10, 2021 | 39.36 | 39.68 | 38.87 | 38.88 | 230,363 | -0.25(-0.65%) |
Dec 09, 2021 | 39.35 | 39.76 | 39.02 | 39.14 | 94,106 | -0.48(-1.21%) |
Dec 08, 2021 | 39.57 | 39.90 | 39.40 | 39.62 | 50,039 | +0.27(+0.69%) |
Dec 07, 2021 | 39.58 | 39.90 | 39.21 | 39.35 | 67,623 | +0.08(+0.20%) |
Dec 06, 2021 | 38.33 | 39.47 | 38.33 | 39.27 | 101,810 | +1.27(+3.33%) |
Dec 03, 2021 | 38.54 | 38.60 | 37.91 | 38.00 | 112,366 | -0.28(-0.73%) |
Dec 02, 2021 | 37.42 | 38.74 | 37.42 | 38.28 | 88,297 | +1.09(+2.94%) |