Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.50 | 39.19 | 35.20 | 39.07 | 4,225,978 | +1.96(+5.28%) |
Feb 25, 2022 | 34.86 | 39.85 | 34.41 | 37.11 | 12,416,555 | +3.61(+10.78%) |
Feb 24, 2022 | 33.17 | 34.87 | 29.69 | 33.50 | 4,216,940 | -0.34(-1.00%) |
Feb 23, 2022 | 34.89 | 35.47 | 33.81 | 33.84 | 5,769,769 | -0.19(-0.56%) |
Feb 22, 2022 | 32.49 | 34.40 | 32.28 | 34.03 | 5,120,728 | +1.28(+3.91%) |
Feb 18, 2022 | 32.75 | 0 | +0.81(+2.54%) | |||
Feb 17, 2022 | 32.10 | 32.87 | 30.99 | 31.94 | 3,035,410 | -0.21(-0.65%) |
Feb 16, 2022 | 30.92 | 32.54 | 30.12 | 32.15 | 4,513,476 | +1.23(+3.98%) |
Feb 15, 2022 | 30.60 | 31.41 | 29.45 | 30.92 | 3,173,710 | +1.07(+3.58%) |
Feb 14, 2022 | 28.47 | 30.45 | 28.43 | 29.85 | 3,347,245 | +1.33(+4.66%) |
Feb 11, 2022 | 28.62 | 29.68 | 28.40 | 28.52 | 1,358,653 | -0.32(-1.11%) |
Feb 10, 2022 | 28.67 | 30.10 | 28.38 | 28.84 | 1,966,343 | -0.68(-2.30%) |
Feb 09, 2022 | 29.09 | 29.53 | 28.77 | 29.52 | 2,122,215 | +1.05(+3.69%) |
Feb 08, 2022 | 28.92 | 29.35 | 27.90 | 28.47 | 2,123,918 | -1.19(-4.01%) |
Feb 07, 2022 | 29.48 | 30.53 | 29.46 | 29.66 | 1,074,731 | +0.09(+0.30%) |
Feb 04, 2022 | 29.14 | 29.98 | 28.75 | 29.57 | 831,602 | +0.19(+0.65%) |
Feb 03, 2022 | 29.74 | 29.38 | 1,156,988 | -1.21(-3.96%) | ||
Feb 02, 2022 | 29.80 | 30.87 | 28.73 | 30.59 | 2,633,331 | +0.82(+2.75%) |
Feb 01, 2022 | 29.69 | 30.14 | 29.01 | 29.77 | 1,551,455 | +0.85(+2.94%) |
Jan 31, 2022 | 27.46 | 28.92 | 1,751,176 | +1.62(+5.93%) | ||
Jan 28, 2022 | 25.55 | 27.44 | 25.23 | 27.30 | 1,992,953 | +2.05(+8.12%) |
Jan 27, 2022 | 27.45 | 27.45 | 24.79 | 25.25 | 1,564,026 | -0.40(-1.56%) |
Jan 26, 2022 | 26.68 | 27.09 | 25.43 | 25.65 | 1,712,850 | -0.67(-2.55%) |
Jan 25, 2022 | 26.29 | 27.09 | 25.79 | 26.32 | 1,638,430 | -0.43(-1.61%) |
Jan 24, 2022 | 24.01 | 26.77 | 23.16 | 26.75 | 3,220,512 | +2.29(+9.36%) |
Jan 21, 2022 | 26.16 | 26.29 | 24.25 | 24.46 | 1,966,265 | -1.82(-6.93%) |
Jan 20, 2022 | 27.43 | 27.95 | 26.14 | 26.28 | 2,314,069 | -0.73(-2.70%) |
Jan 19, 2022 | 28.13 | 28.51 | 26.89 | 27.01 | 1,661,293 | -0.96(-3.43%) |
Jan 18, 2022 | 29.66 | 29.66 | 27.60 | 27.97 | 1,861,958 | -2.36(-7.78%) |
Jan 14, 2022 | 30.33 | 0 | -1.00(-3.19%) | |||
Jan 13, 2022 | 33.27 | 33.41 | 31.08 | 31.33 | 1,793,961 | -1.74(-5.26%) |
Jan 12, 2022 | 34.39 | 34.76 | 32.79 | 33.07 | 1,268,078 | -1.28(-3.73%) |
Jan 11, 2022 | 33.54 | 34.39 | 32.70 | 34.35 | 1,457,557 | +0.87(+2.60%) |
Jan 10, 2022 | 33.32 | 33.48 | 31.86 | 33.48 | 1,566,444 | +0.03(+0.09%) |
Jan 07, 2022 | 34.30 | 35.03 | 33.06 | 33.45 | 1,444,059 | -0.17(-0.51%) |
Jan 06, 2022 | 33.29 | 34.42 | 31.92 | 33.62 | 1,986,864 | -0.45(-1.32%) |
Jan 05, 2022 | 35.28 | 36.19 | 33.71 | 34.07 | 1,935,834 | -1.38(-3.89%) |
Jan 04, 2022 | 39.10 | 39.30 | 35.00 | 35.45 | 1,697,897 | -4.31(-10.84%) |
Jan 03, 2022 | 41.87 | 41.87 | 39.62 | 39.76 | 1,162,522 | -2.14(-5.11%) |
Dec 31, 2021 | 41.76 | 42.96 | 41.76 | 41.90 | 318,443 | +0.04(+0.10%) |
Dec 30, 2021 | 41.20 | 42.28 | 40.71 | 41.86 | 517,159 | +0.74(+1.80%) |
Dec 29, 2021 | 40.72 | 41.15 | 40.02 | 41.12 | 537,365 | +0.45(+1.11%) |
Dec 28, 2021 | 42.73 | 43.06 | 40.15 | 40.67 | 533,353 | -2.26(-5.26%) |
Dec 27, 2021 | 41.86 | 43.50 | 41.81 | 42.93 | 574,632 | +0.93(+2.21%) |
Dec 23, 2021 | 41.02 | 42.61 | 40.53 | 42.00 | 678,540 | +0.80(+1.94%) |
Dec 22, 2021 | 41.41 | 42.40 | 40.77 | 41.20 | 922,804 | -0.18(-0.43%) |
Dec 21, 2021 | 41.88 | 42.44 | 41.16 | 41.38 | 828,577 | -0.64(-1.52%) |
Dec 20, 2021 | 42.02 | 42.98 | 40.86 | 42.02 | 999,111 | +0.68(+1.64%) |
Dec 17, 2021 | 39.85 | 41.77 | 39.17 | 41.34 | 3,536,972 | +1.25(+3.12%) |
Dec 16, 2021 | 39.93 | 41.24 | 39.77 | 40.09 | 1,062,467 | +0.11(+0.28%) |
Dec 15, 2021 | 39.69 | 40.61 | 39.16 | 39.98 | 1,137,397 | +0.48(+1.22%) |
Dec 14, 2021 | 40.26 | 40.46 | 39.01 | 39.50 | 1,241,750 | -0.68(-1.69%) |
Dec 13, 2021 | 40.06 | 40.39 | 39.18 | 40.18 | 1,284,111 | +0.71(+1.80%) |
Dec 10, 2021 | 41.86 | 42.41 | 39.36 | 39.47 | 1,111,353 | -3.24(-7.59%) |
Dec 09, 2021 | 43.52 | 43.97 | 42.57 | 42.71 | 777,209 | -0.56(-1.29%) |
Dec 08, 2021 | 42.05 | 44.24 | 41.43 | 43.27 | 1,344,405 | +1.52(+3.64%) |
Dec 07, 2021 | 41.54 | 42.58 | 40.97 | 41.75 | 1,482,074 | +1.02(+2.50%) |
Dec 06, 2021 | 42.15 | 42.17 | 39.62 | 40.73 | 1,531,355 | -1.42(-3.37%) |
Dec 03, 2021 | 43.50 | 43.94 | 41.25 | 42.15 | 978,103 | -0.88(-2.05%) |
Dec 02, 2021 | 42.71 | 43.92 | 41.74 | 43.03 | 1,162,574 | -0.41(-0.94%) |