Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.92 | 39.47 | 37.32 | 39.14 | 1,950,453 | -0.08(-0.20%) |
Feb 25, 2022 | 37.87 | 39.30 | 37.06 | 39.22 | 1,805,348 | +1.34(+3.54%) |
Feb 24, 2022 | 32.37 | 37.92 | 32.49 | 37.88 | 2,918,654 | +3.52(+10.24%) |
Feb 23, 2022 | 36.94 | 37.51 | 34.21 | 34.36 | 1,899,737 | -2.26(-6.17%) |
Feb 22, 2022 | 37.42 | 38.60 | 36.26 | 36.62 | 3,329,777 | -3.07(-7.73%) |
Feb 18, 2022 | 39.69 | 0 | -2.64(-6.24%) | |||
Feb 17, 2022 | 44.87 | 47.70 | 42.05 | 42.33 | 5,464,064 | +5.42(+14.68%) |
Feb 16, 2022 | 38.92 | 39.33 | 36.40 | 36.91 | 2,428,403 | -2.51(-6.37%) |
Feb 15, 2022 | 39.91 | 40.13 | 37.93 | 39.42 | 1,162,732 | +0.71(+1.83%) |
Feb 14, 2022 | 38.92 | 40.50 | 38.26 | 38.71 | 664,201 | -0.67(-1.70%) |
Feb 11, 2022 | 41.48 | 42.97 | 38.91 | 39.38 | 954,335 | -1.59(-3.88%) |
Feb 10, 2022 | 40.00 | 44.59 | 39.29 | 40.97 | 1,814,440 | -0.99(-2.36%) |
Feb 09, 2022 | 39.37 | 41.96 | 39.12 | 41.96 | 1,170,422 | +3.34(+8.65%) |
Feb 08, 2022 | 35.72 | 38.84 | 35.56 | 38.62 | 910,684 | +2.19(+6.01%) |
Feb 07, 2022 | 36.45 | 38.29 | 35.53 | 36.43 | 699,379 | +0.11(+0.30%) |
Feb 04, 2022 | 35.05 | 36.97 | 34.21 | 36.32 | 717,157 | +1.50(+4.31%) |
Feb 03, 2022 | 36.00 | 34.60 | 34.82 | 1,718,074 | -3.35(-8.78%) | |
Feb 02, 2022 | 38.92 | 38.92 | 36.80 | 38.17 | 2,360,321 | -0.36(-0.93%) |
Feb 01, 2022 | 37.02 | 38.69 | 35.67 | 38.53 | 2,279,493 | +2.82(+7.90%) |
Jan 31, 2022 | 32.76 | 35.80 | 35.71 | 1,504,456 | +3.38(+10.45%) | |
Jan 28, 2022 | 31.06 | 32.40 | 29.61 | 32.33 | 1,332,280 | +1.23(+3.95%) |
Jan 27, 2022 | 33.43 | 33.54 | 30.75 | 31.10 | 1,479,073 | -1.28(-3.95%) |
Jan 26, 2022 | 33.93 | 34.96 | 32.20 | 32.38 | 2,041,050 | +0.09(+0.28%) |
Jan 25, 2022 | 32.81 | 33.88 | 31.28 | 32.29 | 1,266,114 | -1.59(-4.69%) |
Jan 24, 2022 | 30.66 | 34.02 | 29.29 | 33.88 | 3,445,653 | +1.04(+3.17%) |
Jan 21, 2022 | 35.23 | 36.32 | 32.10 | 32.84 | 3,577,498 | -3.18(-8.83%) |
Jan 20, 2022 | 34.88 | 40.40 | 34.84 | 36.02 | 4,602,373 | -2.74(-7.07%) |
Jan 19, 2022 | 39.07 | 39.87 | 37.66 | 38.76 | 2,543,969 | +0.23(+0.60%) |
Jan 18, 2022 | 41.82 | 42.00 | 38.36 | 38.53 | 2,554,449 | -4.49(-10.44%) |
Jan 14, 2022 | 43.02 | 0 | -1.34(-3.02%) | |||
Jan 13, 2022 | 46.97 | 47.51 | 44.32 | 44.36 | 767,210 | -2.81(-5.96%) |
Jan 12, 2022 | 50.43 | 51.40 | 47.07 | 47.17 | 1,162,440 | -2.34(-4.73%) |
Jan 11, 2022 | 46.14 | 49.53 | 44.10 | 49.51 | 1,648,340 | +3.18(+6.86%) |
Jan 10, 2022 | 48.04 | 48.24 | 44.31 | 46.33 | 2,158,179 | -3.99(-7.93%) |
Jan 07, 2022 | 50.10 | 52.31 | 48.51 | 50.32 | 962,245 | +0.59(+1.19%) |
Jan 06, 2022 | 50.84 | 53.00 | 47.69 | 49.73 | 1,304,649 | -1.57(-3.06%) |
Jan 05, 2022 | 53.69 | 58.33 | 50.22 | 51.30 | 1,689,982 | -3.71(-6.74%) |
Jan 04, 2022 | 63.11 | 63.20 | 51.85 | 55.01 | 2,826,176 | -8.42(-13.27%) |
Jan 03, 2022 | 63.73 | 64.83 | 61.55 | 63.43 | 563,061 | +0.04(+0.06%) |
Dec 31, 2021 | 63.59 | 66.78 | 63.32 | 63.39 | 694,456 | -0.06(-0.09%) |
Dec 30, 2021 | 61.87 | 64.69 | 61.63 | 63.45 | 712,107 | +1.75(+2.84%) |
Dec 29, 2021 | 62.47 | 62.47 | 59.56 | 61.70 | 465,305 | -0.69(-1.11%) |
Dec 28, 2021 | 61.82 | 63.59 | 61.03 | 62.39 | 783,290 | +0.72(+1.17%) |
Dec 27, 2021 | 60.85 | 62.62 | 60.09 | 61.67 | 585,387 | +0.81(+1.33%) |
Dec 23, 2021 | 59.45 | 61.26 | 58.33 | 60.86 | 449,546 | +1.67(+2.82%) |
Dec 22, 2021 | 60.04 | 61.07 | 57.71 | 59.19 | 440,579 | -0.68(-1.14%) |
Dec 21, 2021 | 58.01 | 60.06 | 56.09 | 59.87 | 845,836 | +2.44(+4.25%) |
Dec 20, 2021 | 54.78 | 58.76 | 54.77 | 57.43 | 894,173 | -0.58(-1.00%) |
Dec 17, 2021 | 51.88 | 58.02 | 51.03 | 58.01 | 1,347,901 | +4.52(+8.45%) |
Dec 16, 2021 | 58.33 | 58.34 | 52.42 | 53.49 | 885,244 | -3.70(-6.47%) |
Dec 15, 2021 | 55.50 | 57.39 | 53.87 | 57.19 | 1,186,351 | +2.08(+3.77%) |
Dec 14, 2021 | 56.14 | 56.56 | 53.13 | 55.11 | 1,828,667 | -2.93(-5.05%) |
Dec 13, 2021 | 58.13 | 59.43 | 56.73 | 58.04 | 1,008,232 | -0.85(-1.44%) |
Dec 10, 2021 | 64.06 | 66.00 | 58.67 | 58.89 | 1,729,199 | -3.11(-5.02%) |
Dec 09, 2021 | 66.22 | 67.50 | 61.50 | 62.00 | 1,209,397 | -5.11(-7.61%) |
Dec 08, 2021 | 66.49 | 69.83 | 64.23 | 67.11 | 2,130,401 | +2.21(+3.41%) |
Dec 07, 2021 | 62.00 | 66.00 | 62.00 | 64.90 | 1,239,433 | +4.19(+6.90%) |
Dec 06, 2021 | 54.51 | 61.71 | 54.50 | 60.71 | 1,495,081 | +4.16(+7.36%) |
Dec 03, 2021 | 60.00 | 60.47 | 54.03 | 56.55 | 1,798,696 | -3.45(-5.75%) |
Dec 02, 2021 | 59.41 | 60.95 | 55.91 | 60.00 | 1,282,909 | -0.32(-0.53%) |