Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.51 | 43.49 | 39.51 | 43.48 | 6,347,865 | +4.21(+10.72%) |
Feb 25, 2022 | 37.79 | 39.45 | 37.28 | 39.27 | 8,464,608 | +1.63(+4.33%) |
Feb 24, 2022 | 38.75 | 39.09 | 36.21 | 37.64 | 7,334,225 | -0.28(-0.75%) |
Feb 23, 2022 | 37.68 | 38.62 | 37.58 | 37.92 | 4,428,431 | +0.78(+2.09%) |
Feb 22, 2022 | 39.80 | 40.07 | 36.56 | 37.14 | 5,097,060 | -1.26(-3.28%) |
Feb 18, 2022 | 38.41 | 0 | -0.73(-1.87%) | |||
Feb 17, 2022 | 39.15 | 40.32 | 38.90 | 39.14 | 3,672,416 | +0.20(+0.51%) |
Feb 16, 2022 | 39.02 | 40.41 | 38.60 | 38.94 | 3,178,927 | +0.55(+1.43%) |
Feb 15, 2022 | 38.26 | 38.84 | 37.63 | 38.39 | 2,405,006 | -1.13(-2.86%) |
Feb 14, 2022 | 40.53 | 40.77 | 38.74 | 39.51 | 2,837,527 | -0.86(-2.14%) |
Feb 11, 2022 | 39.18 | 40.87 | 38.91 | 40.38 | 4,147,462 | +1.38(+3.53%) |
Feb 10, 2022 | 37.99 | 40.46 | 37.98 | 39.00 | 4,642,647 | +0.58(+1.51%) |
Feb 09, 2022 | 36.64 | 38.43 | 36.64 | 38.42 | 2,240,854 | +1.48(+4.00%) |
Feb 08, 2022 | 38.15 | 38.25 | 36.76 | 36.95 | 3,072,472 | -1.39(-3.64%) |
Feb 07, 2022 | 38.78 | 39.03 | 37.97 | 38.34 | 2,766,402 | -0.60(-1.53%) |
Feb 04, 2022 | 39.21 | 40.80 | 38.66 | 38.94 | 4,292,887 | +0.23(+0.59%) |
Feb 03, 2022 | 38.21 | 39.53 | 38.71 | 3,329,415 | +0.15(+0.39%) | |
Feb 02, 2022 | 38.39 | 38.84 | 37.64 | 38.56 | 2,742,760 | -0.11(-0.29%) |
Feb 01, 2022 | 36.44 | 38.82 | 36.20 | 38.67 | 3,943,536 | +1.88(+5.10%) |
Jan 31, 2022 | 36.31 | 36.98 | 36.79 | 2,931,954 | +0.54(+1.49%) | |
Jan 28, 2022 | 36.14 | 36.59 | 34.98 | 36.25 | 2,885,528 | +0.36(+1.00%) |
Jan 27, 2022 | 37.36 | 37.81 | 35.01 | 35.89 | 3,303,870 | -0.46(-1.25%) |
Jan 26, 2022 | 37.72 | 38.31 | 35.86 | 36.35 | 4,205,850 | -0.54(-1.47%) |
Jan 25, 2022 | 35.03 | 37.18 | 34.06 | 36.89 | 3,132,304 | +1.33(+3.73%) |
Jan 24, 2022 | 33.47 | 35.86 | 32.63 | 35.56 | 4,294,006 | +0.77(+2.21%) |
Jan 21, 2022 | 35.37 | 35.83 | 33.60 | 34.79 | 4,770,277 | -1.13(-3.14%) |
Jan 20, 2022 | 36.66 | 38.00 | 35.92 | 35.92 | 3,310,157 | -1.29(-3.47%) |
Jan 19, 2022 | 37.57 | 37.86 | 36.18 | 37.21 | 4,727,259 | -0.07(-0.18%) |
Jan 18, 2022 | 38.40 | 39.17 | 36.65 | 37.28 | 7,033,642 | -1.92(-4.89%) |
Jan 14, 2022 | 39.19 | 0 | +2.47(+6.71%) | |||
Jan 13, 2022 | 37.62 | 38.02 | 36.42 | 36.73 | 3,556,870 | -0.58(-1.55%) |
Jan 12, 2022 | 37.86 | 38.06 | 36.78 | 37.31 | 2,979,670 | -0.03(-0.08%) |
Jan 11, 2022 | 36.78 | 37.53 | 35.74 | 37.33 | 3,820,154 | +1.18(+3.25%) |
Jan 10, 2022 | 35.78 | 36.23 | 35.25 | 36.16 | 3,067,166 | +0.30(+0.85%) |
Jan 07, 2022 | 36.45 | 36.65 | 35.46 | 35.85 | 2,296,269 | -0.22(-0.60%) |
Jan 06, 2022 | 36.68 | 36.85 | 35.08 | 36.07 | 3,456,520 | +0.98(+2.78%) |
Jan 05, 2022 | 36.04 | 36.58 | 34.97 | 35.10 | 3,896,348 | -0.43(-1.20%) |
Jan 04, 2022 | 33.52 | 35.55 | 33.37 | 35.52 | 3,468,383 | +2.23(+6.69%) |
Jan 03, 2022 | 31.91 | 33.49 | 31.85 | 33.29 | 2,627,167 | +1.34(+4.18%) |
Dec 31, 2021 | 31.58 | 32.07 | 31.36 | 31.96 | 2,109,493 | +0.32(+1.02%) |
Dec 30, 2021 | 32.05 | 32.72 | 31.55 | 31.63 | 1,724,366 | -0.28(-0.89%) |
Dec 29, 2021 | 31.86 | 32.57 | 31.63 | 31.92 | 1,884,140 | -0.14(-0.44%) |
Dec 28, 2021 | 32.42 | 32.66 | 31.80 | 32.06 | 1,767,391 | -0.18(-0.56%) |
Dec 27, 2021 | 30.62 | 32.24 | 30.32 | 32.24 | 2,327,312 | +1.47(+4.78%) |
Dec 23, 2021 | 31.04 | 31.24 | 30.70 | 30.77 | 2,576,289 | -0.02(-0.06%) |
Dec 22, 2021 | 30.17 | 31.32 | 29.78 | 30.79 | 3,126,301 | +0.47(+1.56%) |
Dec 21, 2021 | 29.98 | 30.33 | 29.59 | 30.32 | 3,562,596 | +0.93(+3.16%) |
Dec 20, 2021 | 28.80 | 29.46 | 27.99 | 29.39 | 2,919,459 | -0.59(-1.96%) |
Dec 17, 2021 | 29.87 | 30.36 | 29.37 | 29.98 | 5,309,581 | -0.46(-1.50%) |
Dec 16, 2021 | 30.93 | 31.81 | 30.30 | 30.43 | 2,162,880 | +0.07(+0.22%) |
Dec 15, 2021 | 30.26 | 30.74 | 29.05 | 30.36 | 3,653,123 | -0.10(-0.34%) |
Dec 14, 2021 | 30.57 | 31.24 | 30.26 | 30.47 | 3,378,922 | -0.46(-1.47%) |
Dec 13, 2021 | 31.98 | 32.17 | 30.89 | 30.92 | 2,751,424 | -1.78(-5.46%) |
Dec 10, 2021 | 32.93 | 33.02 | 31.55 | 32.71 | 1,930,916 | +0.42(+1.29%) |
Dec 09, 2021 | 32.58 | 32.91 | 32.25 | 32.29 | 1,736,450 | -0.85(-2.56%) |
Dec 08, 2021 | 33.63 | 33.73 | 32.91 | 33.14 | 3,916,158 | -0.06(-0.17%) |
Dec 07, 2021 | 32.47 | 33.89 | 32.31 | 33.20 | 3,523,242 | +1.74(+5.52%) |
Dec 06, 2021 | 31.72 | 32.06 | 30.85 | 31.46 | 3,065,071 | +0.60(+1.96%) |
Dec 03, 2021 | 33.15 | 33.17 | 30.65 | 30.86 | 4,008,046 | -1.17(-3.66%) |
Dec 02, 2021 | 30.76 | 32.37 | 30.07 | 32.03 | 3,877,819 | +1.13(+3.67%) |