Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.88 | 40.39 | 37.88 | 39.59 | 1,610,299 | +1.17(+3.05%) |
Feb 25, 2022 | 39.43 | 38.44 | 37.50 | 38.42 | 680,528 | -0.04(-0.10%) |
Feb 24, 2022 | 35.53 | 38.52 | 35.53 | 38.46 | 479,416 | +1.87(+5.11%) |
Feb 23, 2022 | 38.55 | 39.73 | 36.45 | 36.59 | 1,080,483 | -0.53(-1.43%) |
Feb 22, 2022 | 37.89 | 39.00 | 36.86 | 37.12 | 435,963 | -0.80(-2.11%) |
Feb 18, 2022 | 37.92 | 0 | -0.63(-1.63%) | |||
Feb 17, 2022 | 41.88 | 41.88 | 38.52 | 38.55 | 439,895 | -3.05(-7.33%) |
Feb 16, 2022 | 40.11 | 42.17 | 39.48 | 41.60 | 1,382,268 | +1.00(+2.46%) |
Feb 15, 2022 | 38.07 | 40.64 | 37.87 | 40.60 | 1,523,096 | +0.88(+2.22%) |
Feb 14, 2022 | 40.81 | 40.81 | 39.43 | 39.72 | 646,534 | -0.83(-2.05%) |
Feb 11, 2022 | 41.00 | 41.56 | 39.81 | 40.55 | 397,804 | +0.06(+0.15%) |
Feb 10, 2022 | 39.89 | 41.02 | 39.00 | 40.49 | 576,657 | -0.01(-0.02%) |
Feb 09, 2022 | 43.98 | 43.98 | 39.91 | 40.50 | 484,789 | -2.59(-6.01%) |
Feb 08, 2022 | 41.63 | 43.38 | 41.41 | 43.09 | 636,185 | +0.56(+1.32%) |
Feb 07, 2022 | 41.51 | 43.33 | 41.51 | 42.53 | 515,745 | +1.06(+2.56%) |
Feb 04, 2022 | 41.23 | 42.05 | 40.85 | 41.47 | 173,556 | +0.53(+1.29%) |
Feb 03, 2022 | 40.89 | 41.55 | 40.94 | 303,554 | -0.41(-0.99%) | |
Feb 02, 2022 | 42.95 | 42.95 | 40.21 | 41.35 | 301,082 | -1.62(-3.77%) |
Feb 01, 2022 | 42.64 | 43.24 | 42.01 | 42.97 | 354,582 | +0.33(+0.77%) |
Jan 31, 2022 | 38.83 | 42.75 | 42.64 | 512,565 | +5.18(+13.83%) | |
Jan 28, 2022 | 35.69 | 37.59 | 34.85 | 37.46 | 681,926 | +1.68(+4.70%) |
Jan 27, 2022 | 38.26 | 38.62 | 35.60 | 35.78 | 524,878 | -2.29(-6.02%) |
Jan 26, 2022 | 38.62 | 39.47 | 37.89 | 38.07 | 440,887 | -0.05(-0.13%) |
Jan 25, 2022 | 37.51 | 38.58 | 36.84 | 38.12 | 332,834 | +0.21(+0.55%) |
Jan 24, 2022 | 38.60 | 38.60 | 35.61 | 37.91 | 1,090,329 | -1.30(-3.32%) |
Jan 21, 2022 | 38.81 | 40.05 | 38.45 | 39.21 | 863,726 | +0.02(+0.05%) |
Jan 20, 2022 | 40.92 | 42.28 | 38.95 | 39.19 | 267,472 | -1.16(-2.87%) |
Jan 19, 2022 | 41.50 | 42.55 | 40.18 | 40.35 | 341,128 | -0.75(-1.82%) |
Jan 18, 2022 | 41.00 | 42.62 | 40.04 | 41.10 | 853,534 | -0.40(-0.96%) |
Jan 14, 2022 | 41.50 | 0 | -1.74(-4.02%) | |||
Jan 13, 2022 | 46.64 | 47.20 | 42.95 | 43.24 | 672,032 | -3.71(-7.90%) |
Jan 12, 2022 | 45.49 | 48.33 | 44.24 | 46.95 | 606,784 | +1.30(+2.85%) |
Jan 11, 2022 | 42.96 | 45.67 | 42.07 | 45.65 | 428,622 | +2.80(+6.53%) |
Jan 10, 2022 | 44.53 | 44.53 | 41.84 | 42.85 | 542,817 | -1.81(-4.05%) |
Jan 07, 2022 | 44.34 | 45.90 | 43.83 | 44.66 | 267,620 | +0.33(+0.74%) |
Jan 06, 2022 | 43.01 | 44.58 | 42.54 | 44.33 | 932,697 | -0.34(-0.76%) |
Jan 05, 2022 | 46.83 | 47.55 | 44.47 | 44.67 | 719,273 | -2.08(-4.45%) |
Jan 04, 2022 | 48.00 | 48.72 | 45.80 | 46.75 | 420,634 | -1.43(-2.97%) |
Jan 03, 2022 | 46.88 | 48.39 | 45.69 | 48.18 | 533,673 | +1.57(+3.37%) |
Dec 31, 2021 | 49.37 | 50.00 | 46.28 | 46.61 | 309,466 | -3.16(-6.35%) |
Dec 30, 2021 | 47.14 | 49.79 | 46.12 | 49.77 | 447,614 | +2.49(+5.27%) |
Dec 29, 2021 | 48.43 | 48.43 | 45.50 | 47.28 | 559,662 | -1.07(-2.21%) |
Dec 28, 2021 | 49.61 | 50.56 | 48.14 | 48.35 | 513,836 | -1.13(-2.28%) |
Dec 27, 2021 | 48.75 | 49.67 | 47.66 | 49.48 | 1,204,242 | +0.76(+1.56%) |
Dec 23, 2021 | 49.64 | 49.93 | 47.42 | 48.72 | 741,759 | -0.36(-0.73%) |
Dec 22, 2021 | 48.62 | 50.97 | 47.55 | 49.08 | 738,320 | +0.40(+0.82%) |
Dec 21, 2021 | 47.92 | 49.93 | 46.53 | 48.68 | 1,438,748 | +0.90(+1.89%) |
Dec 20, 2021 | 45.00 | 48.78 | 45.00 | 47.78 | 1,619,018 | +1.03(+2.20%) |
Dec 17, 2021 | 40.70 | 47.94 | 40.20 | 46.75 | 1,961,141 | +4.59(+10.89%) |
Dec 16, 2021 | 37.66 | 44.15 | 37.54 | 42.16 | 4,051,985 | +1.02(+2.48%) |
Dec 15, 2021 | 44.00 | 44.24 | 39.35 | 41.14 | 2,574,936 | -7.40(-15.25%) |
Dec 14, 2021 | 50.32 | 50.56 | 48.18 | 48.54 | 288,690 | -2.13(-4.20%) |
Dec 13, 2021 | 51.06 | 51.48 | 48.08 | 50.67 | 609,289 | +0.13(+0.26%) |
Dec 10, 2021 | 51.63 | 51.63 | 49.54 | 50.54 | 273,870 | -0.72(-1.40%) |
Dec 09, 2021 | 51.48 | 51.98 | 50.45 | 51.26 | 164,004 | -0.01(-0.02%) |
Dec 08, 2021 | 49.44 | 52.00 | 48.60 | 51.27 | 426,500 | +1.88(+3.81%) |
Dec 07, 2021 | 45.55 | 50.01 | 45.55 | 49.39 | 482,957 | +5.03(+11.35%) |
Dec 06, 2021 | 45.00 | 45.59 | 43.15 | 44.36 | 657,522 | -0.03(-0.07%) |
Dec 03, 2021 | 49.06 | 49.06 | 44.04 | 44.39 | 568,561 | -4.27(-8.78%) |
Dec 02, 2021 | 49.59 | 50.56 | 47.20 | 48.66 | 519,717 | -1.18(-2.37%) |