Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.30 | 35.64 | 34.57 | 35.12 | 560,605 | -0.55(-1.54%) |
Feb 25, 2022 | 35.55 | 35.92 | 34.70 | 35.67 | 570,276 | -0.36(-1.00%) |
Feb 24, 2022 | 34.70 | 36.56 | 34.14 | 36.03 | 751,761 | +0.40(+1.12%) |
Feb 23, 2022 | 37.30 | 38.77 | 35.36 | 35.63 | 1,257,171 | -2.82(-7.33%) |
Feb 22, 2022 | 38.81 | 39.81 | 37.82 | 38.45 | 509,396 | -0.61(-1.56%) |
Feb 18, 2022 | 39.06 | 0 | -0.06(-0.15%) | |||
Feb 17, 2022 | 40.30 | 40.53 | 39.02 | 39.12 | 532,726 | -1.60(-3.93%) |
Feb 16, 2022 | 40.95 | 41.00 | 40.04 | 40.72 | 469,330 | -0.49(-1.19%) |
Feb 15, 2022 | 41.95 | 43.02 | 41.09 | 41.21 | 425,888 | +0.08(+0.19%) |
Feb 14, 2022 | 42.78 | 42.92 | 41.03 | 41.13 | 525,019 | -1.54(-3.61%) |
Feb 11, 2022 | 43.85 | 44.22 | 42.42 | 42.67 | 519,020 | -1.23(-2.80%) |
Feb 10, 2022 | 44.00 | 45.18 | 43.21 | 43.90 | 674,453 | -0.70(-1.57%) |
Feb 09, 2022 | 44.01 | 44.95 | 43.68 | 44.60 | 919,888 | +0.94(+2.15%) |
Feb 08, 2022 | 43.01 | 44.14 | 42.76 | 43.66 | 462,478 | +0.49(+1.14%) |
Feb 07, 2022 | 42.20 | 43.78 | 41.66 | 43.17 | 464,066 | +1.08(+2.57%) |
Feb 04, 2022 | 39.81 | 42.79 | 39.81 | 42.09 | 584,406 | +2.13(+5.33%) |
Feb 03, 2022 | 38.92 | 40.40 | 39.96 | 578,279 | +0.56(+1.42%) | |
Feb 02, 2022 | 40.38 | 40.84 | 39.01 | 39.40 | 415,747 | -1.13(-2.79%) |
Feb 01, 2022 | 40.23 | 40.75 | 38.87 | 40.53 | 593,999 | +0.31(+0.77%) |
Jan 31, 2022 | 38.99 | 40.23 | 40.22 | 615,728 | +1.19(+3.05%) | |
Jan 28, 2022 | 38.13 | 39.31 | 37.33 | 39.03 | 548,324 | +0.51(+1.32%) |
Jan 27, 2022 | 39.98 | 40.65 | 38.45 | 38.52 | 568,495 | -1.26(-3.17%) |
Jan 26, 2022 | 39.94 | 41.82 | 39.35 | 39.78 | 695,554 | +0.63(+1.61%) |
Jan 25, 2022 | 39.75 | 40.40 | 38.17 | 39.15 | 649,903 | -0.97(-2.42%) |
Jan 24, 2022 | 38.21 | 40.46 | 37.49 | 40.12 | 766,473 | +1.30(+3.35%) |
Jan 21, 2022 | 39.50 | 40.50 | 38.58 | 38.82 | 709,513 | -1.25(-3.12%) |
Jan 20, 2022 | 41.27 | 42.22 | 40.06 | 40.07 | 976,979 | -1.07(-2.60%) |
Jan 19, 2022 | 41.46 | 43.02 | 41.01 | 41.14 | 487,951 | -0.30(-0.72%) |
Jan 18, 2022 | 43.13 | 44.10 | 41.42 | 41.44 | 769,234 | -2.31(-5.28%) |
Jan 14, 2022 | 43.75 | 0 | +1.52(+3.60%) | |||
Jan 13, 2022 | 40.85 | 42.97 | 40.82 | 42.23 | 820,799 | +1.08(+2.62%) |
Jan 12, 2022 | 40.00 | 41.60 | 39.14 | 41.15 | 1,597,614 | +0.71(+1.76%) |
Jan 11, 2022 | 40.31 | 42.37 | 40.27 | 40.44 | 1,334,539 | +0.41(+1.02%) |
Jan 10, 2022 | 37.95 | 41.16 | 37.54 | 40.03 | 2,001,377 | +1.93(+5.07%) |
Jan 07, 2022 | 38.53 | 39.42 | 37.65 | 38.10 | 1,302,386 | -0.81(-2.08%) |
Jan 06, 2022 | 37.75 | 39.70 | 37.24 | 38.91 | 1,372,703 | +0.43(+1.12%) |
Jan 05, 2022 | 40.39 | 41.94 | 38.43 | 38.48 | 1,302,672 | -2.43(-5.94%) |
Jan 04, 2022 | 42.49 | 43.77 | 40.23 | 40.91 | 1,220,152 | -1.56(-3.68%) |
Jan 03, 2022 | 39.95 | 42.63 | 38.79 | 42.47 | 1,439,659 | +2.64(+6.64%) |
Dec 31, 2021 | 39.97 | 41.45 | 39.58 | 39.83 | 1,215,361 | -0.25(-0.62%) |
Dec 30, 2021 | 40.50 | 42.00 | 39.92 | 40.08 | 1,084,929 | -0.53(-1.31%) |
Dec 29, 2021 | 40.42 | 40.74 | 39.96 | 40.61 | 223,132 | +0.19(+0.47%) |
Dec 28, 2021 | 41.05 | 41.90 | 40.03 | 40.42 | 324,401 | -0.63(-1.53%) |
Dec 27, 2021 | 41.73 | 42.03 | 40.84 | 41.05 | 357,594 | -0.81(-1.94%) |
Dec 23, 2021 | 40.85 | 42.15 | 40.62 | 41.86 | 331,675 | +1.01(+2.47%) |
Dec 22, 2021 | 39.88 | 40.99 | 38.62 | 40.85 | 270,247 | +0.76(+1.90%) |
Dec 21, 2021 | 40.35 | 41.07 | 39.30 | 40.09 | 294,782 | +0.34(+0.85%) |
Dec 20, 2021 | 38.88 | 40.75 | 37.75 | 39.75 | 391,634 | +0.64(+1.64%) |
Dec 17, 2021 | 36.57 | 39.33 | 36.48 | 39.11 | 885,955 | +2.53(+6.92%) |
Dec 16, 2021 | 38.17 | 38.84 | 36.39 | 36.58 | 515,899 | -1.43(-3.76%) |
Dec 15, 2021 | 37.08 | 38.07 | 35.95 | 38.01 | 487,165 | +0.94(+2.54%) |
Dec 14, 2021 | 36.22 | 37.36 | 36.05 | 37.07 | 354,820 | +0.62(+1.70%) |
Dec 13, 2021 | 35.01 | 37.01 | 35.00 | 36.45 | 486,783 | +1.08(+3.05%) |
Dec 10, 2021 | 36.10 | 36.36 | 34.85 | 35.37 | 567,699 | -0.58(-1.61%) |
Dec 09, 2021 | 37.83 | 37.98 | 35.51 | 35.95 | 545,516 | -2.26(-5.91%) |
Dec 08, 2021 | 38.00 | 38.72 | 37.12 | 38.21 | 397,408 | +0.28(+0.74%) |
Dec 07, 2021 | 37.55 | 38.85 | 37.38 | 37.93 | 513,513 | +0.95(+2.57%) |
Dec 06, 2021 | 35.58 | 37.08 | 35.10 | 36.98 | 386,144 | +1.62(+4.58%) |
Dec 03, 2021 | 37.37 | 37.55 | 35.12 | 35.36 | 636,705 | -1.75(-4.72%) |
Dec 02, 2021 | 35.80 | 37.19 | 35.62 | 37.11 | 737,960 | +0.91(+2.51%) |