Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.15 | 32.65 | 31.59 | 32.05 | 3,813,036 | -0.76(-2.31%) |
Feb 25, 2022 | 31.64 | 32.82 | 31.74 | 32.80 | 3,602,704 | +0.97(+3.05%) |
Feb 24, 2022 | 29.67 | 31.94 | 29.46 | 31.83 | 5,670,529 | +0.98(+3.18%) |
Feb 23, 2022 | 29.38 | 31.39 | 29.01 | 30.85 | 10,604,509 | +1.59(+5.44%) |
Feb 22, 2022 | 31.36 | 32.42 | 28.30 | 29.26 | 15,367,527 | -7.06(-19.43%) |
Feb 18, 2022 | 36.32 | 0 | +0.12(+0.32%) | |||
Feb 17, 2022 | 37.87 | 37.98 | 36.18 | 36.20 | 4,634,755 | -1.90(-4.99%) |
Feb 16, 2022 | 38.42 | 38.66 | 37.82 | 38.11 | 2,164,542 | -0.72(-1.85%) |
Feb 15, 2022 | 39.22 | 39.55 | 38.55 | 38.82 | 3,003,257 | +0.12(+0.30%) |
Feb 14, 2022 | 38.79 | 39.55 | 38.48 | 38.71 | 2,459,513 | -0.29(-0.75%) |
Feb 11, 2022 | 39.69 | 40.00 | 38.65 | 39.00 | 2,005,974 | -0.50(-1.28%) |
Feb 10, 2022 | 39.65 | 41.04 | 39.29 | 39.50 | 1,741,455 | -1.05(-2.59%) |
Feb 09, 2022 | 39.80 | 40.68 | 39.66 | 40.55 | 2,097,552 | +1.32(+3.37%) |
Feb 08, 2022 | 38.42 | 39.44 | 38.40 | 39.23 | 2,322,828 | +0.70(+1.81%) |
Feb 07, 2022 | 38.70 | 39.02 | 38.17 | 38.53 | 2,035,463 | +0.11(+0.28%) |
Feb 04, 2022 | 38.18 | 38.84 | 37.51 | 38.43 | 2,901,447 | +0.17(+0.46%) |
Feb 03, 2022 | 38.54 | 38.23 | 38.25 | 1,927,867 | -0.75(-1.92%) | |
Feb 02, 2022 | 39.15 | 39.39 | 38.45 | 39.00 | 1,871,112 | +0.02(+0.05%) |
Feb 01, 2022 | 38.82 | 39.10 | 38.02 | 38.98 | 2,468,754 | +0.33(+0.85%) |
Jan 31, 2022 | 37.42 | 38.69 | 38.65 | 2,485,430 | +1.25(+3.35%) | |
Jan 28, 2022 | 36.27 | 37.42 | 35.66 | 37.40 | 2,469,898 | +1.48(+4.11%) |
Jan 27, 2022 | 37.69 | 38.10 | 35.89 | 35.92 | 3,471,264 | -1.66(-4.42%) |
Jan 26, 2022 | 39.28 | 39.66 | 37.40 | 37.58 | 2,497,480 | -1.08(-2.79%) |
Jan 25, 2022 | 37.86 | 38.98 | 37.41 | 38.66 | 2,830,278 | -0.12(-0.30%) |
Jan 24, 2022 | 36.37 | 38.88 | 35.36 | 38.78 | 5,594,619 | +1.19(+3.18%) |
Jan 21, 2022 | 37.87 | 38.84 | 37.37 | 37.58 | 3,256,264 | -0.66(-1.73%) |
Jan 20, 2022 | 39.29 | 40.14 | 38.17 | 38.24 | 3,554,358 | -0.97(-2.48%) |
Jan 19, 2022 | 39.73 | 40.13 | 39.19 | 39.21 | 2,536,304 | -0.42(-1.05%) |
Jan 18, 2022 | 40.01 | 40.47 | 39.42 | 39.63 | 2,811,203 | -1.23(-3.02%) |
Jan 14, 2022 | 40.86 | 0 | -1.61(-3.79%) | |||
Jan 13, 2022 | 43.40 | 43.45 | 42.33 | 42.47 | 1,121,694 | -0.64(-1.49%) |
Jan 12, 2022 | 43.14 | 43.69 | 42.75 | 43.11 | 1,175,883 | -0.23(-0.54%) |
Jan 11, 2022 | 42.78 | 43.40 | 42.12 | 43.35 | 1,350,609 | +0.37(+0.86%) |
Jan 10, 2022 | 42.93 | 43.04 | 41.48 | 42.98 | 2,230,451 | -0.55(-1.27%) |
Jan 07, 2022 | 45.71 | 45.81 | 43.51 | 43.53 | 1,644,897 | -2.16(-4.74%) |
Jan 06, 2022 | 45.31 | 46.02 | 44.76 | 45.70 | 961,637 | +0.23(+0.51%) |
Jan 05, 2022 | 47.43 | 47.54 | 45.23 | 45.46 | 2,361,537 | -1.34(-2.86%) |
Jan 04, 2022 | 46.22 | 47.06 | 46.22 | 46.80 | 2,290,329 | +0.82(+1.77%) |
Jan 03, 2022 | 45.70 | 46.73 | 45.70 | 45.99 | 1,479,128 | +0.33(+0.72%) |
Dec 31, 2021 | 45.54 | 45.89 | 45.32 | 45.66 | 909,384 | +0.04(+0.09%) |
Dec 30, 2021 | 46.31 | 46.65 | 45.61 | 45.62 | 903,208 | -0.76(-1.63%) |
Dec 29, 2021 | 45.79 | 46.71 | 45.78 | 46.38 | 1,666,686 | +0.56(+1.23%) |
Dec 28, 2021 | 45.63 | 46.40 | 45.61 | 45.81 | 1,414,630 | +0.17(+0.36%) |
Dec 27, 2021 | 44.95 | 45.65 | 44.68 | 45.65 | 2,184,079 | +0.70(+1.56%) |
Dec 23, 2021 | 45.29 | 45.75 | 44.92 | 44.95 | 2,668,104 | -0.19(-0.43%) |
Dec 22, 2021 | 44.29 | 45.52 | 44.29 | 45.14 | 4,425,123 | +0.83(+1.86%) |
Dec 21, 2021 | 44.05 | 44.35 | 43.44 | 44.32 | 2,757,053 | +0.77(+1.76%) |
Dec 20, 2021 | 43.79 | 43.82 | 42.50 | 43.55 | 2,277,798 | -0.78(-1.75%) |
Dec 17, 2021 | 44.47 | 44.79 | 43.81 | 44.33 | 3,947,751 | -0.70(-1.55%) |
Dec 16, 2021 | 46.01 | 46.14 | 44.78 | 45.03 | 3,072,826 | -0.79(-1.72%) |
Dec 15, 2021 | 44.87 | 45.90 | 43.94 | 45.81 | 2,553,451 | +1.25(+2.81%) |
Dec 14, 2021 | 43.96 | 45.00 | 43.83 | 44.56 | 2,821,009 | +0.16(+0.37%) |
Dec 13, 2021 | 43.94 | 44.83 | 42.99 | 44.40 | 2,855,984 | +0.87(+2.01%) |
Dec 10, 2021 | 43.71 | 44.03 | 43.13 | 43.52 | 1,387,936 | +0.05(+0.11%) |
Dec 09, 2021 | 44.00 | 44.61 | 43.46 | 43.47 | 984,514 | -0.95(-2.14%) |
Dec 08, 2021 | 44.41 | 44.67 | 43.89 | 44.43 | 1,076,751 | +0.38(+0.86%) |
Dec 07, 2021 | 44.50 | 45.34 | 43.92 | 44.05 | 1,796,799 | +0.05(+0.11%) |
Dec 06, 2021 | 42.43 | 44.39 | 42.12 | 44.00 | 3,667,734 | +1.60(+3.78%) |
Dec 03, 2021 | 43.87 | 43.98 | 42.12 | 42.40 | 2,211,061 | -1.14(-2.61%) |
Dec 02, 2021 | 42.03 | 43.67 | 41.99 | 43.53 | 1,951,876 | +1.51(+3.60%) |