Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.72 | 36.42 | 35.72 | 36.10 | 39,541 | -0.20(-0.55%) |
Feb 25, 2022 | 36.27 | 39.62 | 35.06 | 36.30 | 22,179 | +0.05(+0.14%) |
Feb 24, 2022 | 35.95 | 36.25 | 35.02 | 36.25 | 57,236 | -0.73(-1.97%) |
Feb 23, 2022 | 37.59 | 37.91 | 36.77 | 36.98 | 21,616 | +0.13(+0.37%) |
Feb 22, 2022 | 36.91 | 37.49 | 36.62 | 36.84 | 20,301 | +0.14(+0.38%) |
Feb 18, 2022 | 36.70 | 0 | -0.21(-0.57%) | |||
Feb 17, 2022 | 36.86 | 37.25 | 36.75 | 36.91 | 49,302 | -0.40(-1.06%) |
Feb 16, 2022 | 37.32 | 37.50 | 36.90 | 37.31 | 33,889 | -0.19(-0.51%) |
Feb 15, 2022 | 37.40 | 37.55 | 36.95 | 37.50 | 25,057 | +0.40(+1.08%) |
Feb 14, 2022 | 37.32 | 37.50 | 36.90 | 37.10 | 12,758 | +0.23(+0.61%) |
Feb 11, 2022 | 37.89 | 38.10 | 36.87 | 36.88 | 41,321 | -1.02(-2.70%) |
Feb 10, 2022 | 37.80 | 38.30 | 37.60 | 37.90 | 23,023 | -0.33(-0.85%) |
Feb 09, 2022 | 37.26 | 38.30 | 37.04 | 38.23 | 75,472 | +1.12(+3.03%) |
Feb 08, 2022 | 36.85 | 37.64 | 36.71 | 37.10 | 10,331 | +0.29(+0.77%) |
Feb 07, 2022 | 36.78 | 37.05 | 36.62 | 36.81 | 25,539 | +0.02(+0.04%) |
Feb 04, 2022 | 36.62 | 38.30 | 36.50 | 36.80 | 77,185 | -0.35(-0.94%) |
Feb 03, 2022 | 38.30 | 38.90 | 37.15 | 37.15 | 81,137 | -1.50(-3.88%) |
Feb 02, 2022 | 38.75 | 38.99 | 37.46 | 38.65 | 132,499 | +0.73(+1.93%) |
Feb 01, 2022 | 37.79 | 37.98 | 37.43 | 37.92 | 47,887 | +0.17(+0.45%) |
Jan 31, 2022 | 36.51 | 37.90 | 35.93 | 37.75 | 24,969 | +1.80(+5.02%) |
Jan 28, 2022 | 35.81 | 36.50 | 35.63 | 35.95 | 31,339 | -0.16(-0.43%) |
Jan 27, 2022 | 36.60 | 37.54 | 35.86 | 36.10 | 130,832 | -0.50(-1.37%) |
Jan 26, 2022 | 37.01 | 37.01 | 36.00 | 36.60 | 39,958 | +0.80(+2.23%) |
Jan 25, 2022 | 35.43 | 36.25 | 35.00 | 35.80 | 111,022 | -0.33(-0.91%) |
Jan 24, 2022 | 35.50 | 37.94 | 34.75 | 36.13 | 219,748 | -1.74(-4.61%) |
Jan 21, 2022 | 38.20 | 39.29 | 37.36 | 37.88 | 44,922 | -0.33(-0.85%) |
Jan 20, 2022 | 39.00 | 39.29 | 38.20 | 38.20 | 31,459 | -0.40(-1.05%) |
Jan 19, 2022 | 38.31 | 38.71 | 38.15 | 38.60 | 12,999 | +0.40(+1.06%) |
Jan 18, 2022 | 38.50 | 39.00 | 38.01 | 38.20 | 25,272 | -1.25(-3.17%) |
Jan 14, 2022 | 39.45 | 0 | -0.30(-0.77%) | |||
Jan 13, 2022 | 40.20 | 40.37 | 39.75 | 39.76 | 12,014 | +0.01(+0.01%) |
Jan 12, 2022 | 40.00 | 40.00 | 39.59 | 39.75 | 14,829 | +0.52(+1.34%) |
Jan 11, 2022 | 39.63 | 39.79 | 38.90 | 39.23 | 68,400 | -0.55(-1.37%) |
Jan 10, 2022 | 40.10 | 40.49 | 38.99 | 39.77 | 52,021 | -0.33(-0.82%) |
Jan 07, 2022 | 40.02 | 40.49 | 39.84 | 40.10 | 52,927 | +0.26(+0.65%) |
Jan 06, 2022 | 39.95 | 41.00 | 39.60 | 39.84 | 50,495 | -0.98(-2.41%) |
Jan 05, 2022 | 41.00 | 41.13 | 40.64 | 40.83 | 44,431 | +0.08(+0.18%) |
Jan 04, 2022 | 40.90 | 41.10 | 40.50 | 40.75 | 32,504 | +0.02(+0.04%) |
Jan 03, 2022 | 41.20 | 41.20 | 40.49 | 40.73 | 24,336 | -0.47(-1.13%) |
Dec 31, 2021 | 39.69 | 41.40 | 39.69 | 41.20 | 12,845 | +0.07(+0.17%) |
Dec 30, 2021 | 41.04 | 41.37 | 41.00 | 41.13 | 42,785 | +0.05(+0.12%) |
Dec 29, 2021 | 40.90 | 41.08 | 40.70 | 41.08 | 40,132 | +0.72(+1.78%) |
Dec 28, 2021 | 40.80 | 40.80 | 40.36 | 40.36 | 12,287 | -0.18(-0.45%) |
Dec 27, 2021 | 40.50 | 40.80 | 40.22 | 40.55 | 15,133 | +0.15(+0.36%) |
Dec 23, 2021 | 40.05 | 40.50 | 39.91 | 40.40 | 10,319 | -0.10(-0.25%) |
Dec 22, 2021 | 40.00 | 40.50 | 39.66 | 40.50 | 13,030 | +0.06(+0.15%) |
Dec 21, 2021 | 39.65 | 40.44 | 39.65 | 40.44 | 18,074 | +0.84(+2.11%) |
Dec 20, 2021 | 39.50 | 40.01 | 39.24 | 39.60 | 16,706 | -0.40(-0.99%) |
Dec 17, 2021 | 39.50 | 40.39 | 39.50 | 40.00 | 15,720 | -0.40(-0.99%) |
Dec 16, 2021 | 41.00 | 41.00 | 39.80 | 40.40 | 24,604 | +0.10(+0.25%) |
Dec 15, 2021 | 39.80 | 40.71 | 39.75 | 40.30 | 53,850 | -0.08(-0.19%) |
Dec 14, 2021 | 40.60 | 40.90 | 40.15 | 40.38 | 59,670 | -0.31(-0.76%) |
Dec 13, 2021 | 40.90 | 40.90 | 40.47 | 40.69 | 20,704 | -0.22(-0.55%) |
Dec 10, 2021 | 41.00 | 41.44 | 40.57 | 40.91 | 25,476 | +0.36(+0.89%) |
Dec 09, 2021 | 40.45 | 40.95 | 40.20 | 40.55 | 18,330 | +0.15(+0.37%) |
Dec 08, 2021 | 40.35 | 40.61 | 40.20 | 40.40 | 6,751 | +0.25(+0.62%) |
Dec 07, 2021 | 40.25 | 40.55 | 39.62 | 40.15 | 12,633 | +0.74(+1.88%) |
Dec 06, 2021 | 39.25 | 39.83 | 39.10 | 39.41 | 18,541 | +0.76(+1.97%) |
Dec 03, 2021 | 39.08 | 39.26 | 38.40 | 38.65 | 19,388 | -0.70(-1.78%) |
Dec 02, 2021 | 39.30 | 39.52 | 39.18 | 39.35 | 21,067 | +0.13(+0.34%) |