Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 37.39 | 40.76 | 37.39 | 40.55 | 477,246 | +2.86(+7.58%) |
Feb 25, 2022 | 39.80 | 38.49 | 37.25 | 37.69 | 355,090 | -1.56(-3.97%) |
Feb 24, 2022 | 38.10 | 39.41 | 37.75 | 39.26 | 127,749 | +0.42(+1.08%) |
Feb 23, 2022 | 39.25 | 39.39 | 38.80 | 38.83 | 119,431 | -0.07(-0.17%) |
Feb 22, 2022 | 39.19 | 39.50 | 38.74 | 38.90 | 224,824 | -0.41(-1.05%) |
Feb 18, 2022 | 39.31 | 0 | -0.35(-0.87%) | |||
Feb 17, 2022 | 40.06 | 40.12 | 39.24 | 39.66 | 101,256 | -0.50(-1.23%) |
Feb 16, 2022 | 39.72 | 40.26 | 39.58 | 40.15 | 80,348 | +0.41(+1.03%) |
Feb 15, 2022 | 39.05 | 39.85 | 39.05 | 39.74 | 92,570 | +0.97(+2.51%) |
Feb 14, 2022 | 38.42 | 39.11 | 38.15 | 38.77 | 301,927 | +0.50(+1.32%) |
Feb 11, 2022 | 38.07 | 38.53 | 37.69 | 38.26 | 142,894 | +0.30(+0.79%) |
Feb 10, 2022 | 37.72 | 38.49 | 37.67 | 37.97 | 168,404 | -0.35(-0.93%) |
Feb 09, 2022 | 37.79 | 38.57 | 37.78 | 38.32 | 107,589 | +0.62(+1.64%) |
Feb 08, 2022 | 36.90 | 37.74 | 36.90 | 37.70 | 77,749 | +0.77(+2.07%) |
Feb 07, 2022 | 36.87 | 37.27 | 36.81 | 36.94 | 99,442 | +0.09(+0.25%) |
Feb 04, 2022 | 36.70 | 37.02 | 35.99 | 36.84 | 97,455 | -0.16(-0.43%) |
Feb 03, 2022 | 37.41 | 36.81 | 37.00 | 66,815 | -0.61(-1.61%) | |
Feb 02, 2022 | 37.46 | 37.67 | 36.84 | 37.61 | 129,954 | +0.00(+0.00%) |
Feb 01, 2022 | 37.30 | 37.90 | 36.84 | 37.61 | 140,623 | +0.27(+0.73%) |
Jan 31, 2022 | 36.81 | 37.46 | 37.34 | 161,755 | +0.12(+0.33%) | |
Jan 28, 2022 | 37.34 | 37.34 | 36.10 | 37.22 | 114,662 | -0.17(-0.45%) |
Jan 27, 2022 | 38.40 | 39.05 | 37.37 | 37.39 | 126,382 | -1.08(-2.82%) |
Jan 26, 2022 | 39.47 | 40.09 | 38.26 | 38.47 | 158,540 | -0.89(-2.25%) |
Jan 25, 2022 | 39.28 | 39.70 | 38.40 | 39.36 | 115,676 | -0.60(-1.50%) |
Jan 24, 2022 | 38.06 | 40.07 | 37.74 | 39.96 | 154,136 | +1.33(+3.43%) |
Jan 21, 2022 | 38.91 | 39.79 | 38.50 | 38.63 | 173,749 | -0.33(-0.84%) |
Jan 20, 2022 | 39.97 | 40.17 | 38.88 | 38.96 | 129,633 | -0.66(-1.67%) |
Jan 19, 2022 | 40.37 | 40.53 | 39.50 | 39.62 | 90,181 | -0.81(-2.01%) |
Jan 18, 2022 | 41.35 | 41.53 | 40.33 | 40.43 | 137,303 | -1.35(-3.22%) |
Jan 14, 2022 | 41.78 | 0 | +0.48(+1.15%) | |||
Jan 13, 2022 | 40.91 | 41.71 | 40.89 | 41.30 | 108,205 | +0.69(+1.70%) |
Jan 12, 2022 | 41.21 | 41.54 | 40.43 | 40.61 | 218,576 | +0.04(+0.09%) |
Jan 11, 2022 | 40.97 | 40.97 | 40.17 | 40.57 | 113,935 | -0.06(-0.14%) |
Jan 10, 2022 | 41.34 | 41.35 | 40.38 | 40.63 | 139,630 | -1.03(-2.47%) |
Jan 07, 2022 | 41.48 | 42.36 | 41.48 | 41.66 | 76,728 | +0.26(+0.63%) |
Jan 06, 2022 | 41.59 | 42.03 | 41.22 | 41.39 | 94,599 | -0.26(-0.63%) |
Jan 05, 2022 | 42.04 | 42.60 | 41.49 | 41.66 | 161,586 | -0.20(-0.47%) |
Jan 04, 2022 | 40.89 | 42.11 | 40.89 | 41.85 | 156,729 | +1.13(+2.78%) |
Jan 03, 2022 | 40.50 | 41.53 | 40.39 | 40.72 | 138,424 | +0.41(+1.02%) |
Dec 31, 2021 | 40.19 | 40.64 | 40.17 | 40.31 | 132,244 | +0.14(+0.35%) |
Dec 30, 2021 | 40.19 | 40.67 | 40.08 | 40.17 | 149,151 | -0.09(-0.23%) |
Dec 29, 2021 | 40.37 | 40.43 | 40.01 | 40.26 | 101,991 | -0.08(-0.21%) |
Dec 28, 2021 | 39.96 | 40.69 | 39.96 | 40.35 | 94,531 | +0.22(+0.56%) |
Dec 27, 2021 | 39.71 | 40.20 | 39.26 | 40.12 | 138,426 | +0.30(+0.75%) |
Dec 23, 2021 | 39.45 | 40.15 | 39.45 | 39.82 | 109,849 | +0.56(+1.43%) |
Dec 22, 2021 | 38.82 | 39.40 | 38.73 | 39.26 | 89,498 | +0.22(+0.57%) |
Dec 21, 2021 | 37.55 | 39.25 | 37.47 | 39.04 | 217,395 | +1.85(+4.97%) |
Dec 20, 2021 | 38.07 | 38.41 | 36.93 | 37.19 | 266,011 | -1.55(-4.00%) |
Dec 17, 2021 | 38.67 | 39.13 | 37.91 | 38.74 | 681,669 | +0.01(+0.02%) |
Dec 16, 2021 | 38.89 | 39.47 | 38.24 | 38.73 | 346,082 | +0.36(+0.95%) |
Dec 15, 2021 | 37.86 | 38.42 | 36.78 | 38.37 | 314,549 | +0.73(+1.93%) |
Dec 14, 2021 | 37.99 | 38.73 | 37.62 | 37.64 | 207,255 | -0.32(-0.83%) |
Dec 13, 2021 | 38.03 | 38.29 | 37.50 | 37.96 | 200,893 | -0.33(-0.85%) |
Dec 10, 2021 | 38.69 | 38.69 | 38.21 | 38.29 | 156,698 | -0.09(-0.24%) |
Dec 09, 2021 | 37.94 | 38.52 | 37.61 | 38.38 | 152,146 | -0.04(-0.10%) |
Dec 08, 2021 | 38.76 | 38.82 | 38.12 | 38.42 | 149,279 | +0.05(+0.12%) |
Dec 07, 2021 | 39.27 | 39.51 | 38.30 | 38.37 | 351,283 | -0.63(-1.62%) |
Dec 06, 2021 | 38.07 | 39.08 | 37.87 | 39.00 | 208,231 | +1.63(+4.35%) |
Dec 03, 2021 | 37.19 | 37.70 | 36.76 | 37.37 | 657,362 | +0.33(+0.90%) |
Dec 02, 2021 | 35.98 | 37.51 | 35.93 | 37.04 | 383,227 | +1.47(+4.13%) |