Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.04 | 44.00 | 42.36 | 43.54 | 310,329 | +0.35(+0.81%) |
Feb 25, 2022 | 43.00 | 43.27 | 41.65 | 43.19 | 122,984 | +0.22(+0.51%) |
Feb 24, 2022 | 42.05 | 43.12 | 41.09 | 42.97 | 209,412 | +0.03(+0.07%) |
Feb 23, 2022 | 44.00 | 44.00 | 42.26 | 42.94 | 186,842 | -0.79(-1.81%) |
Feb 22, 2022 | 41.76 | 44.27 | 41.50 | 43.73 | 214,979 | +1.73(+4.12%) |
Feb 18, 2022 | 42.00 | 0 | -0.35(-0.83%) | |||
Feb 17, 2022 | 43.78 | 44.24 | 41.98 | 42.35 | 131,467 | -1.78(-4.03%) |
Feb 16, 2022 | 43.51 | 44.64 | 42.23 | 44.13 | 151,698 | +0.62(+1.42%) |
Feb 15, 2022 | 41.49 | 44.03 | 41.49 | 43.51 | 171,839 | +2.21(+5.35%) |
Feb 14, 2022 | 42.57 | 42.76 | 40.96 | 41.30 | 158,773 | -1.75(-4.07%) |
Feb 11, 2022 | 40.82 | 44.17 | 40.12 | 43.05 | 377,853 | +2.98(+7.44%) |
Feb 10, 2022 | 38.81 | 41.19 | 37.27 | 40.07 | 445,242 | +0.36(+0.91%) |
Feb 09, 2022 | 38.37 | 39.93 | 37.86 | 39.71 | 429,179 | +1.61(+4.23%) |
Feb 08, 2022 | 37.84 | 38.68 | 35.21 | 38.10 | 371,660 | -0.11(-0.29%) |
Feb 07, 2022 | 34.23 | 39.35 | 34.23 | 38.21 | 566,205 | +3.39(+9.74%) |
Feb 04, 2022 | 35.26 | 35.91 | 33.38 | 34.82 | 162,345 | -0.47(-1.33%) |
Feb 03, 2022 | 35.67 | 36.39 | 35.29 | 113,441 | -0.63(-1.75%) | |
Feb 02, 2022 | 36.31 | 37.81 | 33.82 | 35.92 | 236,984 | -0.32(-0.88%) |
Feb 01, 2022 | 36.13 | 36.27 | 34.79 | 36.24 | 247,002 | +0.31(+0.86%) |
Jan 31, 2022 | 35.22 | 35.93 | 197,499 | +0.47(+1.33%) | ||
Jan 28, 2022 | 32.92 | 35.46 | 32.32 | 35.46 | 253,337 | +2.56(+7.78%) |
Jan 27, 2022 | 34.31 | 34.31 | 32.38 | 32.90 | 205,609 | -1.28(-3.74%) |
Jan 26, 2022 | 35.94 | 36.49 | 32.35 | 34.18 | 186,068 | -0.50(-1.44%) |
Jan 25, 2022 | 34.20 | 35.93 | 32.16 | 34.68 | 118,420 | -0.14(-0.40%) |
Jan 24, 2022 | 31.32 | 35.35 | 31.32 | 34.82 | 326,613 | +2.28(+7.01%) |
Jan 21, 2022 | 33.73 | 35.00 | 32.10 | 32.54 | 230,696 | -1.60(-4.69%) |
Jan 20, 2022 | 34.14 | 35.78 | 33.77 | 34.14 | 225,512 | +0.05(+0.15%) |
Jan 19, 2022 | 35.23 | 36.43 | 34.01 | 34.09 | 281,773 | -1.15(-3.26%) |
Jan 18, 2022 | 34.61 | 36.17 | 33.71 | 35.24 | 266,642 | -0.05(-0.14%) |
Jan 14, 2022 | 35.29 | 0 | +5.16(+17.13%) | |||
Jan 13, 2022 | 30.05 | 30.67 | 29.50 | 30.13 | 333,545 | -0.14(-0.46%) |
Jan 12, 2022 | 33.74 | 36.87 | 30.16 | 30.27 | 275,718 | -2.88(-8.69%) |
Jan 11, 2022 | 33.80 | 34.21 | 32.38 | 33.15 | 217,270 | -0.56(-1.66%) |
Jan 10, 2022 | 34.73 | 34.73 | 33.24 | 33.71 | 126,437 | -1.75(-4.94%) |
Jan 07, 2022 | 35.33 | 35.84 | 34.14 | 35.46 | 113,407 | -0.06(-0.17%) |
Jan 06, 2022 | 35.84 | 36.74 | 34.52 | 35.52 | 70,498 | -0.22(-0.62%) |
Jan 05, 2022 | 37.43 | 37.82 | 34.85 | 35.74 | 101,202 | -2.44(-6.39%) |
Jan 04, 2022 | 39.61 | 40.06 | 37.06 | 38.18 | 141,080 | -1.94(-4.84%) |
Jan 03, 2022 | 39.26 | 40.49 | 38.01 | 40.12 | 198,371 | +0.58(+1.47%) |
Dec 31, 2021 | 38.10 | 39.76 | 38.00 | 39.54 | 186,273 | +1.67(+4.41%) |
Dec 30, 2021 | 37.33 | 38.50 | 37.29 | 37.87 | 118,970 | +0.29(+0.77%) |
Dec 29, 2021 | 37.14 | 37.95 | 36.17 | 37.58 | 131,832 | +0.49(+1.32%) |
Dec 28, 2021 | 38.50 | 39.37 | 36.60 | 37.09 | 118,458 | -1.66(-4.28%) |
Dec 27, 2021 | 37.50 | 39.06 | 36.48 | 38.75 | 115,161 | +0.60(+1.57%) |
Dec 23, 2021 | 36.69 | 38.70 | 36.69 | 38.15 | 135,891 | +1.77(+4.87%) |
Dec 22, 2021 | 34.07 | 36.47 | 33.68 | 36.38 | 156,080 | +2.39(+7.03%) |
Dec 21, 2021 | 33.22 | 35.22 | 33.22 | 33.99 | 275,762 | +0.99(+3.00%) |
Dec 20, 2021 | 28.98 | 33.27 | 28.72 | 33.00 | 287,486 | +3.19(+10.70%) |
Dec 17, 2021 | 31.69 | 32.13 | 28.74 | 29.81 | 2,989,667 | -2.40(-7.45%) |
Dec 16, 2021 | 34.76 | 35.47 | 32.13 | 32.21 | 382,692 | -2.00(-5.85%) |
Dec 15, 2021 | 31.50 | 34.93 | 31.01 | 34.21 | 401,789 | +2.45(+7.71%) |
Dec 14, 2021 | 32.89 | 33.30 | 30.89 | 31.76 | 323,208 | -1.54(-4.62%) |
Dec 13, 2021 | 34.30 | 35.47 | 31.73 | 33.30 | 372,899 | +0.16(+0.48%) |
Dec 10, 2021 | 32.42 | 34.12 | 32.12 | 33.14 | 194,381 | +0.58(+1.78%) |
Dec 09, 2021 | 33.10 | 34.49 | 32.00 | 32.56 | 242,132 | -0.94(-2.81%) |
Dec 08, 2021 | 35.46 | 36.09 | 32.69 | 33.50 | 383,634 | +1.39(+4.33%) |
Dec 07, 2021 | 29.56 | 34.42 | 29.12 | 32.11 | 790,239 | +2.19(+7.32%) |
Dec 06, 2021 | 27.87 | 30.46 | 26.55 | 29.92 | 245,242 | +2.51(+9.16%) |
Dec 03, 2021 | 28.69 | 28.83 | 26.18 | 27.41 | 245,091 | -1.26(-4.39%) |
Dec 02, 2021 | 28.84 | 29.00 | 27.53 | 28.67 | 191,824 | -0.35(-1.21%) |