Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.76 | 37.95 | 36.00 | 36.67 | 875,974 | -1.58(-4.13%) |
Feb 25, 2022 | 36.71 | 38.32 | 37.41 | 38.25 | 1,526,405 | +1.61(+4.39%) |
Feb 24, 2022 | 34.83 | 36.96 | 34.70 | 36.64 | 899,266 | +1.00(+2.81%) |
Feb 23, 2022 | 37.06 | 38.48 | 35.58 | 35.64 | 967,868 | -1.05(-2.86%) |
Feb 22, 2022 | 38.08 | 38.97 | 36.37 | 36.69 | 529,706 | -1.54(-4.03%) |
Feb 18, 2022 | 38.23 | 0 | +1.03(+2.77%) | |||
Feb 17, 2022 | 37.06 | 37.63 | 36.51 | 37.20 | 840,168 | +0.09(+0.24%) |
Feb 16, 2022 | 39.43 | 39.56 | 37.05 | 37.11 | 1,610,859 | -2.32(-5.88%) |
Feb 15, 2022 | 39.28 | 40.13 | 38.58 | 39.43 | 2,055,905 | +0.98(+2.55%) |
Feb 14, 2022 | 38.20 | 39.10 | 37.64 | 38.45 | 1,876,128 | +0.34(+0.89%) |
Feb 11, 2022 | 38.78 | 39.53 | 37.94 | 38.11 | 508,310 | -1.03(-2.63%) |
Feb 10, 2022 | 39.49 | 40.43 | 38.38 | 39.14 | 442,425 | -1.19(-2.95%) |
Feb 09, 2022 | 39.78 | 40.41 | 39.33 | 40.33 | 828,301 | +0.89(+2.26%) |
Feb 08, 2022 | 38.95 | 39.91 | 38.35 | 39.44 | 284,771 | +0.37(+0.95%) |
Feb 07, 2022 | 39.16 | 40.07 | 38.60 | 39.07 | 466,943 | -0.08(-0.20%) |
Feb 04, 2022 | 38.86 | 39.24 | 38.03 | 39.15 | 464,741 | +0.18(+0.46%) |
Feb 03, 2022 | 39.32 | 38.72 | 38.97 | 427,269 | -0.94(-2.36%) | |
Feb 02, 2022 | 41.39 | 41.41 | 39.58 | 39.91 | 693,310 | -1.21(-2.94%) |
Feb 01, 2022 | 40.50 | 41.40 | 39.81 | 41.12 | 649,648 | +0.24(+0.59%) |
Jan 31, 2022 | 38.64 | 40.88 | 40.88 | 699,037 | +1.95(+5.01%) | |
Jan 28, 2022 | 38.65 | 39.17 | 37.70 | 38.93 | 1,060,641 | +0.36(+0.93%) |
Jan 27, 2022 | 39.01 | 39.83 | 38.17 | 38.57 | 807,425 | -0.05(-0.13%) |
Jan 26, 2022 | 40.66 | 40.74 | 38.46 | 38.62 | 718,571 | -1.25(-3.14%) |
Jan 25, 2022 | 39.23 | 40.71 | 38.71 | 39.87 | 914,982 | -0.29(-0.72%) |
Jan 24, 2022 | 37.05 | 40.30 | 37.05 | 40.16 | 973,746 | +2.30(+6.08%) |
Jan 21, 2022 | 37.63 | 38.60 | 37.05 | 37.86 | 690,727 | -0.16(-0.42%) |
Jan 20, 2022 | 38.16 | 41.35 | 37.93 | 38.02 | 1,849,398 | +0.37(+0.98%) |
Jan 19, 2022 | 38.00 | 38.44 | 36.92 | 37.65 | 1,353,042 | -0.38(-1.00%) |
Jan 18, 2022 | 38.71 | 39.14 | 37.96 | 38.03 | 561,479 | -1.41(-3.58%) |
Jan 14, 2022 | 39.44 | 0 | -1.42(-3.48%) | |||
Jan 13, 2022 | 42.21 | 42.21 | 40.64 | 40.86 | 965,235 | -0.46(-1.11%) |
Jan 12, 2022 | 43.01 | 43.34 | 41.15 | 41.32 | 1,125,429 | -1.61(-3.75%) |
Jan 11, 2022 | 42.57 | 43.30 | 41.56 | 42.93 | 2,600,270 | +0.82(+1.95%) |
Jan 10, 2022 | 42.47 | 43.10 | 41.61 | 42.11 | 973,447 | -0.87(-2.02%) |
Jan 07, 2022 | 45.83 | 46.02 | 42.89 | 42.98 | 871,589 | -2.88(-6.28%) |
Jan 06, 2022 | 46.50 | 47.23 | 45.64 | 45.86 | 326,408 | -0.61(-1.31%) |
Jan 05, 2022 | 48.13 | 48.54 | 46.29 | 46.47 | 508,021 | -1.65(-3.43%) |
Jan 04, 2022 | 49.14 | 49.37 | 47.55 | 48.12 | 508,204 | -1.02(-2.08%) |
Jan 03, 2022 | 48.50 | 49.54 | 48.36 | 49.14 | 612,669 | +1.15(+2.40%) |
Dec 31, 2021 | 48.51 | 48.51 | 47.04 | 47.99 | 373,971 | -0.56(-1.15%) |
Dec 30, 2021 | 48.16 | 49.27 | 47.62 | 48.55 | 452,102 | +0.33(+0.68%) |
Dec 29, 2021 | 48.05 | 49.62 | 47.59 | 48.22 | 297,096 | +0.28(+0.58%) |
Dec 28, 2021 | 48.81 | 49.25 | 47.66 | 47.94 | 302,587 | -0.87(-1.78%) |
Dec 27, 2021 | 47.98 | 48.91 | 47.52 | 48.81 | 303,295 | +0.97(+2.03%) |
Dec 23, 2021 | 47.36 | 48.07 | 45.95 | 47.84 | 271,990 | +0.83(+1.77%) |
Dec 22, 2021 | 46.63 | 47.06 | 46.26 | 47.01 | 280,386 | +0.53(+1.14%) |
Dec 21, 2021 | 45.88 | 46.53 | 45.46 | 46.48 | 422,628 | +0.90(+1.97%) |
Dec 20, 2021 | 45.57 | 46.73 | 44.89 | 45.58 | 634,438 | -0.76(-1.64%) |
Dec 17, 2021 | 46.44 | 47.06 | 45.55 | 46.34 | 998,631 | -0.10(-0.22%) |
Dec 16, 2021 | 48.49 | 48.49 | 46.18 | 46.44 | 656,794 | -1.57(-3.27%) |
Dec 15, 2021 | 47.45 | 48.42 | 46.85 | 48.01 | 520,860 | +0.23(+0.48%) |
Dec 14, 2021 | 48.19 | 48.69 | 47.10 | 47.78 | 589,686 | -0.48(-0.99%) |
Dec 13, 2021 | 48.34 | 48.51 | 47.59 | 48.26 | 855,649 | -0.12(-0.25%) |
Dec 10, 2021 | 47.07 | 48.60 | 46.97 | 48.38 | 928,394 | +1.47(+3.13%) |
Dec 09, 2021 | 47.93 | 48.57 | 46.66 | 46.91 | 774,689 | -1.31(-2.72%) |
Dec 08, 2021 | 48.62 | 48.73 | 47.87 | 48.22 | 360,838 | -0.19(-0.39%) |
Dec 07, 2021 | 47.84 | 49.87 | 47.17 | 48.41 | 535,374 | +1.17(+2.48%) |
Dec 06, 2021 | 48.58 | 49.12 | 47.10 | 47.24 | 774,066 | -0.75(-1.56%) |
Dec 03, 2021 | 48.73 | 48.78 | 46.97 | 47.99 | 2,038,551 | -0.79(-1.62%) |
Dec 02, 2021 | 46.98 | 49.33 | 46.58 | 48.78 | 1,463,082 | +1.82(+3.88%) |