Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 37.88 | 38.81 | 36.99 | 38.06 | 1,263,637 | -0.09(-0.23%) |
Feb 25, 2022 | 37.77 | 38.23 | 37.49 | 38.14 | 773,114 | +0.36(+0.94%) |
Feb 24, 2022 | 34.72 | 38.06 | 34.21 | 37.79 | 777,524 | +2.29(+6.45%) |
Feb 23, 2022 | 36.96 | 37.86 | 35.43 | 35.50 | 801,654 | -0.97(-2.66%) |
Feb 22, 2022 | 36.80 | 37.48 | 36.31 | 36.47 | 712,527 | -0.66(-1.79%) |
Feb 18, 2022 | 37.13 | 0 | -0.36(-0.95%) | |||
Feb 17, 2022 | 39.26 | 39.73 | 37.35 | 37.49 | 798,099 | -2.28(-5.73%) |
Feb 16, 2022 | 39.65 | 39.92 | 39.04 | 39.77 | 374,468 | -0.38(-0.94%) |
Feb 15, 2022 | 39.39 | 40.31 | 39.19 | 40.15 | 792,767 | +1.46(+3.77%) |
Feb 14, 2022 | 39.35 | 40.08 | 38.49 | 38.69 | 868,861 | -0.62(-1.59%) |
Feb 11, 2022 | 40.34 | 41.20 | 39.17 | 39.31 | 1,065,480 | -1.02(-2.53%) |
Feb 10, 2022 | 39.46 | 41.40 | 39.33 | 40.34 | 1,032,624 | -0.13(-0.32%) |
Feb 09, 2022 | 39.27 | 40.51 | 39.27 | 40.46 | 515,796 | +1.67(+4.29%) |
Feb 08, 2022 | 37.86 | 38.96 | 37.49 | 38.80 | 569,042 | +0.67(+1.77%) |
Feb 07, 2022 | 38.54 | 39.66 | 37.88 | 38.12 | 739,071 | -0.22(-0.57%) |
Feb 04, 2022 | 37.52 | 38.70 | 37.29 | 38.34 | 425,151 | +0.78(+2.08%) |
Feb 03, 2022 | 38.39 | 37.50 | 37.56 | 829,726 | -1.90(-4.82%) | |
Feb 02, 2022 | 40.08 | 40.28 | 38.95 | 39.46 | 530,666 | -0.52(-1.29%) |
Feb 01, 2022 | 39.81 | 40.20 | 38.70 | 39.98 | 787,033 | +0.16(+0.40%) |
Jan 31, 2022 | 38.10 | 39.92 | 39.82 | 801,330 | +2.02(+5.35%) | |
Jan 28, 2022 | 36.88 | 37.87 | 35.74 | 37.80 | 1,127,483 | +1.03(+2.80%) |
Jan 27, 2022 | 37.81 | 38.40 | 36.56 | 36.77 | 1,335,202 | -0.74(-1.98%) |
Jan 26, 2022 | 38.50 | 39.66 | 37.20 | 37.51 | 1,212,972 | -0.30(-0.79%) |
Jan 25, 2022 | 39.14 | 39.22 | 37.52 | 37.81 | 1,651,393 | -1.65(-4.17%) |
Jan 24, 2022 | 37.18 | 39.52 | 36.32 | 39.45 | 1,692,526 | +1.28(+3.35%) |
Jan 21, 2022 | 37.97 | 39.12 | 37.31 | 38.17 | 1,323,698 | -0.21(-0.54%) |
Jan 20, 2022 | 38.92 | 40.45 | 38.06 | 38.38 | 787,007 | -0.16(-0.41%) |
Jan 19, 2022 | 38.94 | 40.14 | 38.45 | 38.54 | 850,689 | +0.06(+0.15%) |
Jan 18, 2022 | 38.31 | 39.43 | 38.03 | 38.48 | 1,352,025 | -0.46(-1.17%) |
Jan 14, 2022 | 38.94 | 0 | -1.10(-2.75%) | |||
Jan 13, 2022 | 42.26 | 42.61 | 39.92 | 40.04 | 1,007,721 | -2.18(-5.17%) |
Jan 12, 2022 | 43.26 | 43.51 | 41.72 | 42.22 | 1,044,842 | -0.89(-2.07%) |
Jan 11, 2022 | 42.53 | 44.32 | 42.05 | 43.11 | 1,066,624 | +0.54(+1.26%) |
Jan 10, 2022 | 41.63 | 42.62 | 40.84 | 42.58 | 1,267,971 | +0.25(+0.59%) |
Jan 07, 2022 | 43.28 | 44.13 | 42.23 | 42.33 | 862,799 | -1.24(-2.84%) |
Jan 06, 2022 | 43.62 | 44.15 | 42.41 | 43.57 | 1,031,654 | -0.12(-0.27%) |
Jan 05, 2022 | 45.53 | 45.75 | 43.21 | 43.69 | 1,359,941 | -1.96(-4.30%) |
Jan 04, 2022 | 48.03 | 48.03 | 44.68 | 45.65 | 1,209,804 | -2.48(-5.15%) |
Jan 03, 2022 | 47.93 | 48.48 | 46.50 | 48.13 | 991,437 | +0.22(+0.46%) |
Dec 31, 2021 | 48.40 | 49.47 | 47.84 | 47.91 | 483,296 | -0.66(-1.37%) |
Dec 30, 2021 | 48.24 | 49.38 | 47.98 | 48.57 | 941,712 | +0.34(+0.70%) |
Dec 29, 2021 | 48.18 | 48.46 | 47.28 | 48.24 | 435,688 | -0.08(-0.16%) |
Dec 28, 2021 | 49.28 | 50.00 | 48.15 | 48.32 | 587,522 | -1.00(-2.03%) |
Dec 27, 2021 | 49.40 | 49.65 | 48.89 | 49.32 | 287,544 | -0.06(-0.12%) |
Dec 23, 2021 | 49.02 | 49.81 | 48.53 | 49.38 | 380,560 | -0.10(-0.20%) |
Dec 22, 2021 | 49.17 | 49.75 | 48.58 | 49.48 | 695,732 | +0.34(+0.69%) |
Dec 21, 2021 | 47.80 | 49.14 | 47.05 | 49.14 | 731,053 | +2.07(+4.40%) |
Dec 20, 2021 | 47.73 | 48.27 | 46.79 | 47.07 | 507,110 | -1.82(-3.73%) |
Dec 17, 2021 | 46.08 | 49.34 | 45.57 | 48.89 | 3,185,783 | +2.30(+4.94%) |
Dec 16, 2021 | 47.93 | 49.07 | 46.34 | 46.59 | 1,229,025 | -1.03(-2.16%) |
Dec 15, 2021 | 46.36 | 47.63 | 45.59 | 47.62 | 838,792 | +1.05(+2.26%) |
Dec 14, 2021 | 46.43 | 48.41 | 46.01 | 46.57 | 659,068 | -0.63(-1.34%) |
Dec 13, 2021 | 46.79 | 48.01 | 46.59 | 47.21 | 800,111 | +0.28(+0.59%) |
Dec 10, 2021 | 47.78 | 48.58 | 46.77 | 46.93 | 697,694 | -0.29(-0.61%) |
Dec 09, 2021 | 48.78 | 49.37 | 47.09 | 47.22 | 782,239 | -1.84(-3.76%) |
Dec 08, 2021 | 49.32 | 49.76 | 48.57 | 49.06 | 1,043,780 | -0.19(-0.38%) |
Dec 07, 2021 | 48.58 | 50.37 | 48.58 | 49.25 | 1,339,899 | +1.36(+2.83%) |
Dec 06, 2021 | 46.23 | 48.06 | 45.25 | 47.89 | 1,349,429 | +1.67(+3.62%) |
Dec 03, 2021 | 47.70 | 48.45 | 45.44 | 46.22 | 1,156,021 | -0.55(-1.19%) |
Dec 02, 2021 | 46.05 | 47.66 | 46.05 | 46.77 | 783,480 | -2.16(-4.41%) |