Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.09 | 32.58 | 31.30 | 31.87 | 2,150,438 | -0.64(-1.97%) |
Feb 25, 2022 | 31.89 | 32.58 | 31.28 | 32.51 | 2,317,299 | +0.33(+1.01%) |
Feb 24, 2022 | 29.85 | 32.50 | 29.69 | 32.19 | 2,626,086 | +0.92(+2.93%) |
Feb 23, 2022 | 32.89 | 33.10 | 31.16 | 31.27 | 2,121,287 | -1.39(-4.25%) |
Feb 22, 2022 | 33.53 | 34.51 | 32.42 | 32.66 | 2,554,315 | -1.08(-3.21%) |
Feb 18, 2022 | 33.74 | 0 | +0.15(+0.44%) | |||
Feb 17, 2022 | 34.24 | 34.75 | 33.44 | 33.59 | 2,001,785 | -1.17(-3.37%) |
Feb 16, 2022 | 35.22 | 35.61 | 33.90 | 34.77 | 2,108,591 | -0.86(-2.40%) |
Feb 15, 2022 | 34.26 | 35.70 | 34.21 | 35.62 | 2,180,079 | +1.82(+5.39%) |
Feb 14, 2022 | 35.87 | 36.15 | 33.39 | 33.80 | 4,011,252 | -2.13(-5.92%) |
Feb 11, 2022 | 37.24 | 37.38 | 35.51 | 35.93 | 2,282,375 | -1.37(-3.67%) |
Feb 10, 2022 | 37.65 | 39.15 | 37.07 | 37.30 | 2,429,335 | -1.11(-2.90%) |
Feb 09, 2022 | 38.27 | 38.77 | 37.87 | 38.41 | 1,124,980 | +0.65(+1.72%) |
Feb 08, 2022 | 36.42 | 38.16 | 36.02 | 37.76 | 1,991,158 | +1.29(+3.54%) |
Feb 07, 2022 | 36.23 | 36.87 | 35.73 | 36.47 | 1,860,153 | +0.28(+0.76%) |
Feb 04, 2022 | 36.86 | 37.05 | 35.13 | 36.19 | 2,821,344 | -0.60(-1.63%) |
Feb 03, 2022 | 38.71 | 36.61 | 36.79 | 2,004,076 | -2.03(-5.22%) | |
Feb 02, 2022 | 39.97 | 40.22 | 38.72 | 38.82 | 2,144,549 | -0.97(-2.45%) |
Feb 01, 2022 | 38.30 | 39.90 | 38.12 | 39.80 | 2,773,116 | +1.50(+3.91%) |
Jan 31, 2022 | 36.82 | 38.30 | 1,734,681 | +1.22(+3.29%) | ||
Jan 28, 2022 | 36.29 | 37.13 | 35.72 | 37.08 | 1,638,015 | +0.77(+2.11%) |
Jan 27, 2022 | 37.09 | 37.91 | 36.20 | 36.31 | 1,292,881 | -0.02(-0.05%) |
Jan 26, 2022 | 37.95 | 38.21 | 35.63 | 36.33 | 1,843,214 | -0.82(-2.20%) |
Jan 25, 2022 | 36.93 | 37.54 | 35.96 | 37.15 | 1,606,460 | -0.66(-1.74%) |
Jan 24, 2022 | 33.91 | 37.86 | 33.36 | 37.81 | 3,071,299 | +2.04(+5.70%) |
Jan 21, 2022 | 36.14 | 36.66 | 34.85 | 35.77 | 4,275,835 | -0.86(-2.34%) |
Jan 20, 2022 | 38.45 | 38.95 | 36.63 | 36.63 | 4,353,445 | -1.55(-4.05%) |
Jan 19, 2022 | 38.42 | 39.27 | 37.47 | 38.17 | 2,005,654 | -0.08(-0.21%) |
Jan 18, 2022 | 37.78 | 38.93 | 36.93 | 38.25 | 2,259,096 | +0.43(+1.15%) |
Jan 14, 2022 | 37.82 | 0 | -1.62(-4.12%) | |||
Jan 13, 2022 | 40.50 | 40.82 | 39.33 | 39.44 | 2,402,382 | -0.12(-0.30%) |
Jan 12, 2022 | 39.38 | 40.40 | 39.32 | 39.56 | 1,643,785 | +0.67(+1.72%) |
Jan 11, 2022 | 38.00 | 38.90 | 36.86 | 38.89 | 2,681,535 | +0.94(+2.46%) |
Jan 10, 2022 | 39.48 | 39.48 | 36.58 | 37.96 | 4,353,498 | -2.09(-5.21%) |
Jan 07, 2022 | 40.95 | 41.94 | 39.97 | 40.04 | 2,720,522 | -1.13(-2.75%) |
Jan 06, 2022 | 41.77 | 42.60 | 40.79 | 41.18 | 2,039,810 | +0.20(+0.48%) |
Jan 05, 2022 | 42.55 | 43.04 | 40.90 | 40.98 | 1,738,477 | -1.45(-3.41%) |
Jan 04, 2022 | 43.47 | 44.11 | 41.86 | 42.43 | 1,752,414 | -1.10(-2.53%) |
Jan 03, 2022 | 43.34 | 44.79 | 43.22 | 43.53 | 2,211,608 | +0.31(+0.71%) |
Dec 31, 2021 | 41.99 | 43.58 | 41.84 | 43.22 | 1,982,749 | +1.16(+2.76%) |
Dec 30, 2021 | 40.47 | 42.50 | 40.47 | 42.06 | 1,845,983 | +1.28(+3.14%) |
Dec 29, 2021 | 40.73 | 41.02 | 40.26 | 40.78 | 2,010,284 | +0.44(+1.10%) |
Dec 28, 2021 | 41.07 | 41.29 | 40.22 | 40.34 | 1,540,476 | -0.78(-1.89%) |
Dec 27, 2021 | 39.82 | 41.16 | 39.32 | 41.12 | 2,271,345 | +1.60(+4.06%) |
Dec 23, 2021 | 39.68 | 39.96 | 38.41 | 39.51 | 1,781,661 | -0.17(-0.42%) |
Dec 22, 2021 | 39.37 | 40.06 | 38.76 | 39.68 | 1,642,492 | +0.13(+0.32%) |
Dec 21, 2021 | 38.57 | 39.99 | 38.57 | 39.55 | 2,316,044 | +1.66(+4.39%) |
Dec 20, 2021 | 38.82 | 39.04 | 37.35 | 37.89 | 3,498,074 | -1.53(-3.89%) |
Dec 17, 2021 | 38.21 | 39.63 | 37.77 | 39.42 | 3,820,999 | +1.00(+2.61%) |
Dec 16, 2021 | 42.60 | 42.60 | 38.12 | 38.42 | 4,896,323 | -3.51(-8.38%) |
Dec 15, 2021 | 41.25 | 42.20 | 40.20 | 41.93 | 3,525,524 | +0.52(+1.26%) |
Dec 14, 2021 | 42.54 | 43.46 | 41.20 | 41.41 | 4,565,337 | -0.45(-1.08%) |
Dec 13, 2021 | 46.27 | 46.73 | 41.76 | 41.86 | 5,534,473 | -4.31(-9.34%) |
Dec 10, 2021 | 45.38 | 46.72 | 41.84 | 46.18 | 10,384,048 | +3.61(+8.49%) |
Dec 09, 2021 | 43.57 | 44.68 | 42.17 | 42.56 | 3,888,402 | -0.13(-0.30%) |
Dec 08, 2021 | 43.22 | 43.67 | 42.15 | 42.69 | 2,566,013 | -0.16(-0.37%) |
Dec 07, 2021 | 42.14 | 43.87 | 42.14 | 42.85 | 2,092,457 | +1.58(+3.82%) |
Dec 06, 2021 | 41.20 | 41.82 | 40.12 | 41.27 | 3,098,489 | +0.65(+1.60%) |
Dec 03, 2021 | 42.93 | 42.97 | 40.12 | 40.62 | 3,940,485 | -1.77(-4.18%) |
Dec 02, 2021 | 42.50 | 43.71 | 42.21 | 42.40 | 3,096,889 | -0.11(-0.25%) |