Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.60 | 38.52 | 36.00 | 38.28 | 587,127 | +1.44(+3.91%) |
Feb 25, 2022 | 37.56 | 36.96 | 35.40 | 36.84 | 546,330 | -0.12(-0.32%) |
Feb 24, 2022 | 31.56 | 37.20 | 31.02 | 36.96 | 821,473 | +2.76(+8.07%) |
Feb 23, 2022 | 36.00 | 37.08 | 33.96 | 34.20 | 791,102 | -0.84(-2.40%) |
Feb 22, 2022 | 36.72 | 38.76 | 35.04 | 35.04 | 1,310,743 | -3.24(-8.46%) |
Feb 18, 2022 | 38.28 | 0 | -2.40(-5.90%) | |||
Feb 17, 2022 | 44.16 | 44.25 | 40.68 | 40.68 | 429,474 | -4.08(-9.12%) |
Feb 16, 2022 | 44.52 | 45.48 | 43.74 | 44.76 | 318,264 | +0.00(+0.00%) |
Feb 15, 2022 | 43.44 | 44.88 | 43.44 | 44.76 | 409,489 | +1.92(+4.48%) |
Feb 14, 2022 | 42.00 | 44.64 | 42.00 | 42.84 | 410,821 | +0.36(+0.85%) |
Feb 11, 2022 | 43.92 | 45.60 | 42.24 | 42.48 | 411,105 | -1.20(-2.75%) |
Feb 10, 2022 | 42.48 | 46.56 | 42.48 | 43.68 | 503,145 | -0.12(-0.27%) |
Feb 09, 2022 | 42.36 | 43.80 | 42.00 | 43.80 | 276,779 | +1.68(+3.99%) |
Feb 08, 2022 | 40.68 | 42.12 | 40.38 | 42.12 | 249,577 | +0.96(+2.33%) |
Feb 07, 2022 | 41.52 | 42.30 | 40.68 | 41.16 | 295,395 | -0.12(-0.29%) |
Feb 04, 2022 | 40.20 | 41.52 | 38.88 | 41.28 | 471,291 | +1.20(+2.99%) |
Feb 03, 2022 | 41.04 | 40.08 | 40.08 | 458,564 | -2.88(-6.70%) | |
Feb 02, 2022 | 45.36 | 45.60 | 42.60 | 42.96 | 542,792 | -2.64(-5.79%) |
Feb 01, 2022 | 44.28 | 46.56 | 43.44 | 45.60 | 629,745 | +2.04(+4.68%) |
Jan 31, 2022 | 40.44 | 44.04 | 43.56 | 758,986 | +2.52(+6.14%) | |
Jan 28, 2022 | 38.40 | 41.04 | 37.94 | 41.04 | 656,352 | +2.04(+5.23%) |
Jan 27, 2022 | 41.76 | 42.00 | 38.52 | 39.00 | 587,417 | -2.16(-5.25%) |
Jan 26, 2022 | 43.68 | 44.28 | 41.16 | 41.16 | 685,459 | -0.36(-0.87%) |
Jan 25, 2022 | 39.12 | 42.36 | 39.00 | 41.52 | 597,743 | +0.96(+2.37%) |
Jan 24, 2022 | 38.76 | 40.56 | 36.36 | 40.56 | 1,060,682 | -0.84(-2.03%) |
Jan 21, 2022 | 42.72 | 43.44 | 40.80 | 41.40 | 745,225 | -1.92(-4.43%) |
Jan 20, 2022 | 45.00 | 47.76 | 43.08 | 43.32 | 964,472 | +0.60(+1.40%) |
Jan 19, 2022 | 43.08 | 44.02 | 42.54 | 42.72 | 573,300 | +0.12(+0.28%) |
Jan 18, 2022 | 43.80 | 44.88 | 42.60 | 42.60 | 366,460 | -2.52(-5.59%) |
Jan 14, 2022 | 45.12 | 0 | -1.20(-2.59%) | |||
Jan 13, 2022 | 47.52 | 48.12 | 45.96 | 46.32 | 360,552 | -0.84(-1.78%) |
Jan 12, 2022 | 47.76 | 48.58 | 46.56 | 47.16 | 282,031 | -0.12(-0.25%) |
Jan 11, 2022 | 45.48 | 47.88 | 45.00 | 47.28 | 387,078 | +1.68(+3.68%) |
Jan 10, 2022 | 46.44 | 46.80 | 43.80 | 45.60 | 519,283 | -1.44(-3.06%) |
Jan 07, 2022 | 47.04 | 48.48 | 46.40 | 47.04 | 458,958 | +1.20(+2.62%) |
Jan 06, 2022 | 45.48 | 46.92 | 43.44 | 45.84 | 660,243 | +0.60(+1.33%) |
Jan 05, 2022 | 48.12 | 49.08 | 45.12 | 45.24 | 621,399 | -2.64(-5.51%) |
Jan 04, 2022 | 50.64 | 52.44 | 47.52 | 47.88 | 900,398 | -0.72(-1.48%) |
Jan 03, 2022 | 47.04 | 49.92 | 46.56 | 48.60 | 631,328 | +1.68(+3.58%) |
Dec 31, 2021 | 47.76 | 50.04 | 46.80 | 46.92 | 994,595 | -0.96(-2.01%) |
Dec 30, 2021 | 46.68 | 49.68 | 46.68 | 47.88 | 869,581 | +0.72(+1.53%) |
Dec 29, 2021 | 46.80 | 47.28 | 45.96 | 47.16 | 848,825 | +0.48(+1.03%) |
Dec 28, 2021 | 46.56 | 48.60 | 46.44 | 46.68 | 848,195 | +0.24(+0.52%) |
Dec 27, 2021 | 47.52 | 48.48 | 46.20 | 46.44 | 1,502,677 | -2.40(-4.91%) |
Dec 23, 2021 | 45.96 | 48.96 | 45.60 | 48.84 | 853,712 | +2.52(+5.44%) |
Dec 22, 2021 | 45.60 | 46.44 | 45.18 | 46.32 | 677,034 | +0.00(+0.00%) |
Dec 21, 2021 | 43.68 | 46.56 | 43.32 | 46.32 | 843,886 | +3.48(+8.12%) |
Dec 20, 2021 | 43.80 | 44.76 | 42.60 | 42.84 | 662,446 | -3.84(-8.23%) |
Dec 17, 2021 | 43.92 | 46.68 | 42.96 | 46.68 | 1,924,425 | +1.56(+3.46%) |
Dec 16, 2021 | 46.08 | 47.52 | 44.76 | 45.12 | 726,207 | -0.36(-0.79%) |
Dec 15, 2021 | 44.40 | 45.60 | 41.88 | 45.48 | 723,410 | +0.72(+1.61%) |
Dec 14, 2021 | 45.00 | 45.78 | 43.56 | 44.76 | 636,720 | -0.48(-1.06%) |
Dec 13, 2021 | 46.68 | 47.40 | 43.92 | 45.24 | 873,062 | -2.52(-5.28%) |
Dec 10, 2021 | 48.24 | 49.92 | 47.04 | 47.76 | 688,048 | -0.60(-1.24%) |
Dec 09, 2021 | 50.40 | 50.76 | 47.76 | 48.36 | 1,128,618 | -3.00(-5.84%) |
Dec 08, 2021 | 46.56 | 52.68 | 45.84 | 51.36 | 2,715,984 | +7.68(+17.58%) |
Dec 07, 2021 | 43.56 | 45.42 | 43.50 | 43.68 | 608,329 | +0.96(+2.25%) |
Dec 06, 2021 | 39.84 | 43.68 | 38.16 | 42.72 | 913,066 | +2.16(+5.33%) |
Dec 03, 2021 | 42.60 | 43.08 | 40.14 | 40.56 | 940,684 | -2.88(-6.63%) |
Dec 02, 2021 | 41.04 | 43.68 | 40.44 | 43.44 | 942,031 | +2.16(+5.23%) |