Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.80 | 43.71 | 41.36 | 42.51 | 790,499 | +0.00(+0.00%) |
Feb 25, 2022 | 42.20 | 42.80 | 41.40 | 42.51 | 786,459 | +0.50(+1.19%) |
Feb 24, 2022 | 36.03 | 42.48 | 36.30 | 42.01 | 1,833,150 | +3.68(+9.60%) |
Feb 23, 2022 | 42.01 | 42.68 | 38.26 | 38.33 | 1,275,702 | -3.18(-7.66%) |
Feb 22, 2022 | 43.89 | 44.83 | 41.33 | 41.51 | 1,428,143 | -3.78(-8.35%) |
Feb 18, 2022 | 45.29 | 0 | +0.32(+0.71%) | |||
Feb 17, 2022 | 48.06 | 48.73 | 44.92 | 44.97 | 1,005,933 | -3.79(-7.77%) |
Feb 16, 2022 | 48.75 | 49.38 | 47.25 | 48.76 | 656,985 | -0.46(-0.93%) |
Feb 15, 2022 | 49.21 | 51.14 | 48.51 | 49.22 | 938,804 | +0.52(+1.07%) |
Feb 14, 2022 | 50.35 | 51.45 | 48.31 | 48.70 | 1,219,763 | -2.31(-4.53%) |
Feb 11, 2022 | 56.49 | 56.49 | 48.50 | 51.01 | 2,967,222 | -2.04(-3.85%) |
Feb 10, 2022 | 47.75 | 62.49 | 47.50 | 53.05 | 9,529,341 | +3.83(+7.78%) |
Feb 09, 2022 | 46.51 | 49.64 | 46.51 | 49.22 | 1,369,823 | +2.10(+4.46%) |
Feb 08, 2022 | 46.67 | 47.42 | 44.52 | 47.12 | 930,221 | +0.08(+0.17%) |
Feb 07, 2022 | 47.65 | 48.89 | 46.31 | 47.04 | 1,245,677 | -0.77(-1.61%) |
Feb 04, 2022 | 45.55 | 49.00 | 44.73 | 47.81 | 1,736,183 | +2.73(+6.06%) |
Feb 03, 2022 | 44.14 | 45.08 | 863,264 | -0.65(-1.42%) | ||
Feb 02, 2022 | 45.83 | 46.55 | 44.16 | 45.73 | 1,423,673 | -0.28(-0.61%) |
Feb 01, 2022 | 44.12 | 49.75 | 42.90 | 46.01 | 2,906,607 | +1.76(+3.98%) |
Jan 31, 2022 | 40.03 | 44.25 | 1,745,365 | +4.50(+11.32%) | ||
Jan 28, 2022 | 37.55 | 39.96 | 36.51 | 39.75 | 1,381,701 | +2.09(+5.55%) |
Jan 27, 2022 | 40.54 | 40.70 | 37.43 | 37.66 | 954,416 | -1.79(-4.54%) |
Jan 26, 2022 | 41.00 | 41.49 | 38.32 | 39.45 | 1,354,163 | -0.57(-1.42%) |
Jan 25, 2022 | 37.94 | 41.08 | 37.65 | 40.02 | 1,098,376 | +0.48(+1.21%) |
Jan 24, 2022 | 33.82 | 39.78 | 33.49 | 39.54 | 2,906,288 | +3.21(+8.84%) |
Jan 21, 2022 | 36.62 | 37.60 | 35.00 | 36.33 | 2,543,006 | -1.08(-2.89%) |
Jan 20, 2022 | 40.87 | 41.95 | 36.90 | 37.41 | 2,660,087 | -3.76(-9.13%) |
Jan 19, 2022 | 42.00 | 42.97 | 40.04 | 41.17 | 1,574,845 | -0.31(-0.75%) |
Jan 18, 2022 | 44.69 | 44.76 | 41.33 | 41.48 | 2,315,620 | -4.40(-9.59%) |
Jan 14, 2022 | 45.88 | 0 | +0.19(+0.42%) | |||
Jan 13, 2022 | 48.15 | 49.12 | 45.10 | 45.69 | 1,552,350 | -2.80(-5.77%) |
Jan 12, 2022 | 49.34 | 49.95 | 47.42 | 48.49 | 1,830,626 | -1.15(-2.32%) |
Jan 11, 2022 | 47.82 | 50.39 | 46.70 | 49.64 | 2,062,548 | +1.26(+2.60%) |
Jan 10, 2022 | 47.20 | 48.99 | 45.24 | 48.38 | 1,285,216 | +0.43(+0.90%) |
Jan 07, 2022 | 50.00 | 51.61 | 46.18 | 47.95 | 2,639,569 | -1.14(-2.32%) |
Jan 06, 2022 | 49.62 | 52.02 | 46.86 | 49.09 | 2,632,734 | -0.40(-0.81%) |
Jan 05, 2022 | 48.15 | 55.00 | 47.41 | 49.49 | 6,370,861 | +1.30(+2.70%) |
Jan 04, 2022 | 48.71 | 49.74 | 45.82 | 48.19 | 2,171,505 | +0.25(+0.52%) |
Jan 03, 2022 | 44.80 | 49.85 | 43.50 | 47.94 | 3,655,200 | +4.24(+9.70%) |
Dec 31, 2021 | 43.94 | 45.80 | 43.08 | 43.70 | 1,877,340 | -0.07(-0.16%) |
Dec 30, 2021 | 43.01 | 45.45 | 42.80 | 43.77 | 1,642,539 | +0.78(+1.81%) |
Dec 29, 2021 | 43.86 | 44.55 | 42.30 | 42.99 | 1,839,034 | -1.51(-3.39%) |
Dec 28, 2021 | 47.44 | 47.44 | 43.49 | 44.50 | 2,250,621 | -2.34(-5.00%) |
Dec 27, 2021 | 44.85 | 47.18 | 44.00 | 46.84 | 2,350,046 | +2.65(+6.00%) |
Dec 23, 2021 | 44.13 | 45.87 | 43.05 | 44.19 | 2,845,282 | +0.61(+1.40%) |
Dec 22, 2021 | 43.40 | 44.47 | 41.29 | 43.58 | 3,575,903 | -0.09(-0.21%) |
Dec 21, 2021 | 52.40 | 55.06 | 41.22 | 43.67 | 19,183,778 | +6.90(+18.77%) |
Dec 20, 2021 | 42.74 | 42.80 | 34.41 | 36.77 | 8,619,206 | -18.32(-33.25%) |
Dec 17, 2021 | 43.03 | 55.09 | 42.21 | 55.09 | 3,765,301 | +11.50(+26.38%) |
Dec 16, 2021 | 46.01 | 46.63 | 42.58 | 43.59 | 2,126,303 | -2.19(-4.78%) |
Dec 15, 2021 | 46.64 | 47.00 | 42.40 | 45.78 | 2,977,400 | -1.16(-2.47%) |
Dec 14, 2021 | 42.93 | 48.50 | 42.59 | 46.94 | 3,022,477 | +2.09(+4.66%) |
Dec 13, 2021 | 44.18 | 46.82 | 41.13 | 44.85 | 3,009,884 | +0.75(+1.70%) |
Dec 10, 2021 | 46.88 | 48.00 | 43.60 | 44.10 | 1,879,521 | -1.76(-3.84%) |
Dec 09, 2021 | 49.55 | 50.97 | 44.59 | 45.86 | 1,878,504 | -4.12(-8.24%) |
Dec 08, 2021 | 48.70 | 51.54 | 46.70 | 49.98 | 1,790,883 | +2.33(+4.89%) |
Dec 07, 2021 | 45.70 | 49.80 | 44.94 | 47.65 | 2,185,143 | +3.69(+8.39%) |
Dec 06, 2021 | 44.65 | 45.43 | 42.20 | 43.96 | 1,779,790 | -1.89(-4.12%) |
Dec 03, 2021 | 49.13 | 49.90 | 43.49 | 45.85 | 2,977,187 | -2.50(-5.17%) |
Dec 02, 2021 | 48.66 | 50.83 | 47.39 | 48.35 | 1,812,216 | -0.44(-0.90%) |