Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.47 | 36.47 | 34.89 | 36.01 | 251,227 | -0.81(-2.20%) |
Feb 25, 2022 | 35.81 | 37.14 | 35.61 | 36.82 | 125,510 | +1.16(+3.25%) |
Feb 24, 2022 | 32.31 | 35.79 | 31.37 | 35.66 | 182,194 | +1.89(+5.59%) |
Feb 23, 2022 | 35.11 | 35.93 | 33.64 | 33.78 | 127,644 | -0.98(-2.82%) |
Feb 22, 2022 | 37.02 | 37.70 | 34.75 | 34.75 | 314,250 | -3.18(-8.37%) |
Feb 18, 2022 | 37.93 | 0 | -1.78(-4.48%) | |||
Feb 17, 2022 | 40.59 | 41.00 | 39.63 | 39.71 | 90,942 | -1.12(-2.74%) |
Feb 16, 2022 | 40.65 | 41.34 | 39.91 | 40.83 | 69,694 | -0.07(-0.17%) |
Feb 15, 2022 | 40.53 | 41.58 | 40.38 | 40.90 | 79,315 | +1.18(+2.97%) |
Feb 14, 2022 | 40.16 | 40.55 | 38.87 | 39.72 | 99,850 | -0.55(-1.36%) |
Feb 11, 2022 | 41.80 | 42.40 | 39.71 | 40.27 | 66,377 | -1.42(-3.40%) |
Feb 10, 2022 | 41.45 | 43.02 | 41.19 | 41.69 | 177,617 | -1.22(-2.84%) |
Feb 09, 2022 | 41.45 | 43.08 | 41.39 | 42.90 | 101,238 | +2.02(+4.93%) |
Feb 08, 2022 | 38.51 | 40.94 | 38.51 | 40.89 | 169,718 | +2.34(+6.06%) |
Feb 07, 2022 | 37.33 | 39.15 | 37.33 | 38.55 | 141,057 | +1.35(+3.62%) |
Feb 04, 2022 | 35.72 | 37.93 | 35.16 | 37.20 | 96,583 | +1.23(+3.41%) |
Feb 03, 2022 | 37.00 | 35.74 | 35.97 | 108,995 | -1.53(-4.07%) | |
Feb 02, 2022 | 38.65 | 39.53 | 37.06 | 37.50 | 154,500 | -1.10(-2.85%) |
Feb 01, 2022 | 37.55 | 38.85 | 36.55 | 38.60 | 179,357 | +1.12(+2.98%) |
Jan 31, 2022 | 35.88 | 37.55 | 37.48 | 129,776 | +1.08(+2.96%) | |
Jan 28, 2022 | 34.86 | 36.47 | 34.86 | 36.40 | 97,504 | +1.42(+4.05%) |
Jan 27, 2022 | 35.22 | 35.88 | 34.61 | 34.98 | 178,104 | -0.06(-0.17%) |
Jan 26, 2022 | 36.46 | 37.15 | 34.79 | 35.04 | 137,881 | -0.81(-2.26%) |
Jan 25, 2022 | 35.24 | 36.45 | 34.73 | 35.85 | 166,425 | -0.48(-1.32%) |
Jan 24, 2022 | 33.42 | 36.64 | 32.74 | 36.33 | 275,615 | +2.08(+6.06%) |
Jan 21, 2022 | 33.94 | 35.63 | 33.53 | 34.25 | 243,726 | -0.21(-0.61%) |
Jan 20, 2022 | 36.10 | 37.14 | 34.43 | 34.46 | 176,389 | -1.46(-4.06%) |
Jan 19, 2022 | 36.11 | 36.38 | 34.45 | 35.92 | 317,946 | -0.15(-0.42%) |
Jan 18, 2022 | 39.81 | 39.81 | 36.00 | 36.07 | 301,631 | -4.48(-11.06%) |
Jan 14, 2022 | 40.56 | 0 | +0.10(+0.25%) | |||
Jan 13, 2022 | 41.54 | 42.30 | 40.23 | 40.46 | 80,767 | -1.15(-2.76%) |
Jan 12, 2022 | 42.44 | 43.67 | 41.49 | 41.61 | 100,565 | -0.77(-1.81%) |
Jan 11, 2022 | 41.64 | 42.77 | 41.18 | 42.37 | 119,587 | +0.65(+1.56%) |
Jan 10, 2022 | 41.08 | 41.78 | 39.99 | 41.73 | 212,179 | +0.05(+0.12%) |
Jan 07, 2022 | 41.46 | 41.98 | 40.31 | 41.68 | 165,232 | -0.01(-0.02%) |
Jan 06, 2022 | 43.54 | 44.65 | 41.49 | 41.69 | 156,132 | -1.83(-4.20%) |
Jan 05, 2022 | 45.59 | 46.64 | 43.26 | 43.51 | 183,008 | -1.95(-4.28%) |
Jan 04, 2022 | 44.42 | 45.60 | 43.85 | 45.46 | 129,422 | +1.13(+2.55%) |
Jan 03, 2022 | 44.29 | 45.13 | 43.67 | 44.33 | 111,191 | +0.23(+0.52%) |
Dec 31, 2021 | 44.25 | 45.04 | 43.95 | 44.10 | 81,637 | -0.41(-0.92%) |
Dec 30, 2021 | 43.63 | 45.16 | 43.27 | 44.51 | 87,233 | +0.81(+1.85%) |
Dec 29, 2021 | 43.94 | 44.78 | 42.82 | 43.70 | 103,959 | -0.25(-0.57%) |
Dec 28, 2021 | 44.79 | 45.08 | 43.58 | 43.95 | 94,773 | -1.09(-2.42%) |
Dec 27, 2021 | 44.42 | 45.10 | 43.53 | 45.04 | 81,734 | +0.79(+1.78%) |
Dec 23, 2021 | 44.75 | 45.17 | 43.56 | 44.25 | 82,630 | -0.44(-0.98%) |
Dec 22, 2021 | 43.79 | 45.12 | 43.79 | 44.69 | 97,986 | +0.66(+1.50%) |
Dec 21, 2021 | 43.11 | 44.75 | 43.02 | 44.03 | 163,767 | +1.91(+4.53%) |
Dec 20, 2021 | 42.72 | 42.76 | 41.36 | 42.12 | 236,119 | -1.32(-3.03%) |
Dec 17, 2021 | 44.52 | 45.13 | 42.75 | 43.44 | 582,467 | -1.18(-2.64%) |
Dec 16, 2021 | 46.84 | 47.94 | 44.45 | 44.62 | 241,719 | -1.40(-3.04%) |
Dec 15, 2021 | 43.88 | 46.19 | 42.95 | 46.02 | 228,281 | +2.36(+5.40%) |
Dec 14, 2021 | 43.56 | 46.06 | 42.68 | 43.66 | 183,128 | -0.85(-1.91%) |
Dec 13, 2021 | 44.22 | 45.95 | 43.34 | 44.51 | 287,174 | +0.80(+1.83%) |
Dec 10, 2021 | 44.59 | 45.04 | 42.51 | 43.71 | 184,039 | -0.29(-0.66%) |
Dec 09, 2021 | 46.13 | 48.38 | 43.56 | 44.00 | 333,686 | -2.12(-4.59%) |
Dec 08, 2021 | 47.31 | 48.88 | 45.28 | 46.12 | 597,782 | -3.89(-7.79%) |
Dec 07, 2021 | 49.43 | 50.74 | 49.06 | 50.01 | 206,022 | +1.96(+4.07%) |
Dec 06, 2021 | 47.25 | 48.64 | 45.74 | 48.06 | 204,097 | +0.83(+1.76%) |
Dec 03, 2021 | 47.98 | 47.98 | 45.18 | 47.23 | 261,252 | -0.85(-1.77%) |
Dec 02, 2021 | 49.99 | 50.35 | 46.95 | 48.08 | 273,948 | -1.49(-3.00%) |