Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.67 | 41.51 | 39.42 | 40.23 | 765,334 | -0.19(-0.47%) |
Feb 25, 2022 | 38.95 | 40.74 | 38.68 | 40.42 | 374,102 | +1.67(+4.31%) |
Feb 24, 2022 | 36.85 | 38.82 | 36.38 | 38.75 | 492,547 | +1.06(+2.81%) |
Feb 23, 2022 | 38.74 | 38.99 | 37.58 | 37.69 | 314,579 | -0.52(-1.36%) |
Feb 22, 2022 | 39.06 | 39.31 | 37.95 | 38.21 | 337,726 | -1.24(-3.14%) |
Feb 18, 2022 | 39.45 | 0 | +0.12(+0.31%) | |||
Feb 17, 2022 | 40.24 | 40.54 | 39.23 | 39.33 | 309,444 | -1.20(-2.96%) |
Feb 16, 2022 | 41.40 | 41.65 | 39.94 | 40.53 | 270,103 | -0.92(-2.22%) |
Feb 15, 2022 | 41.18 | 41.67 | 40.88 | 41.45 | 336,501 | +0.97(+2.40%) |
Feb 14, 2022 | 40.93 | 41.15 | 39.76 | 40.48 | 428,461 | -0.30(-0.74%) |
Feb 11, 2022 | 41.73 | 42.03 | 40.30 | 40.78 | 345,661 | -0.46(-1.12%) |
Feb 10, 2022 | 40.62 | 42.36 | 40.57 | 41.24 | 477,373 | +0.01(+0.02%) |
Feb 09, 2022 | 40.40 | 41.62 | 40.31 | 41.23 | 433,815 | +1.21(+3.02%) |
Feb 08, 2022 | 38.74 | 40.25 | 38.31 | 40.02 | 310,424 | +1.04(+2.67%) |
Feb 07, 2022 | 38.36 | 39.34 | 38.36 | 38.98 | 336,698 | +0.52(+1.35%) |
Feb 04, 2022 | 38.14 | 38.74 | 37.12 | 38.46 | 362,292 | +0.24(+0.63%) |
Feb 03, 2022 | 39.35 | 37.95 | 38.22 | 371,338 | -1.72(-4.31%) | |
Feb 02, 2022 | 39.93 | 40.33 | 38.92 | 39.94 | 677,737 | +0.01(+0.03%) |
Feb 01, 2022 | 38.85 | 40.46 | 38.33 | 39.93 | 952,489 | +1.15(+2.97%) |
Jan 31, 2022 | 37.67 | 39.00 | 38.78 | 842,631 | +1.02(+2.70%) | |
Jan 28, 2022 | 36.00 | 37.77 | 35.10 | 37.76 | 946,446 | +1.51(+4.17%) |
Jan 27, 2022 | 36.73 | 37.81 | 36.02 | 36.25 | 441,232 | -0.46(-1.25%) |
Jan 26, 2022 | 37.34 | 37.74 | 36.28 | 36.71 | 592,204 | -0.29(-0.78%) |
Jan 25, 2022 | 36.80 | 38.06 | 36.31 | 37.00 | 878,146 | +0.09(+0.24%) |
Jan 24, 2022 | 37.01 | 37.74 | 35.64 | 36.91 | 1,334,618 | -0.93(-2.46%) |
Jan 21, 2022 | 36.94 | 38.94 | 36.68 | 37.84 | 1,265,881 | -0.24(-0.63%) |
Jan 20, 2022 | 40.97 | 41.04 | 38.05 | 38.08 | 1,481,606 | -3.00(-7.30%) |
Jan 19, 2022 | 45.05 | 45.05 | 41.06 | 41.08 | 1,056,353 | -4.10(-9.07%) |
Jan 18, 2022 | 45.61 | 45.66 | 44.47 | 45.18 | 383,579 | -0.78(-1.70%) |
Jan 14, 2022 | 45.96 | 0 | -0.19(-0.41%) | |||
Jan 13, 2022 | 45.53 | 46.74 | 45.53 | 46.15 | 370,349 | +0.78(+1.72%) |
Jan 12, 2022 | 45.78 | 46.04 | 44.73 | 45.37 | 264,833 | -0.26(-0.57%) |
Jan 11, 2022 | 45.27 | 45.66 | 43.80 | 45.63 | 545,439 | +0.17(+0.37%) |
Jan 10, 2022 | 47.38 | 47.56 | 45.03 | 45.46 | 671,528 | -2.27(-4.76%) |
Jan 07, 2022 | 47.00 | 48.14 | 47.00 | 47.73 | 291,234 | +0.43(+0.91%) |
Jan 06, 2022 | 47.00 | 48.26 | 46.90 | 47.30 | 347,825 | +0.23(+0.49%) |
Jan 05, 2022 | 47.90 | 48.43 | 46.87 | 47.07 | 586,860 | -0.43(-0.91%) |
Jan 04, 2022 | 48.90 | 49.41 | 46.66 | 47.50 | 1,027,257 | -1.55(-3.16%) |
Jan 03, 2022 | 49.08 | 49.81 | 48.15 | 49.05 | 625,050 | -0.03(-0.06%) |
Dec 31, 2021 | 50.15 | 51.16 | 48.81 | 49.08 | 479,744 | -1.15(-2.29%) |
Dec 30, 2021 | 50.78 | 52.32 | 50.15 | 50.23 | 319,141 | -0.86(-1.68%) |
Dec 29, 2021 | 50.16 | 51.34 | 50.05 | 51.09 | 309,382 | +0.78(+1.55%) |
Dec 28, 2021 | 50.14 | 51.19 | 50.04 | 50.31 | 242,936 | -0.30(-0.59%) |
Dec 27, 2021 | 49.17 | 50.91 | 48.97 | 50.61 | 324,138 | +1.42(+2.89%) |
Dec 23, 2021 | 48.55 | 49.92 | 48.40 | 49.19 | 320,663 | +0.74(+1.53%) |
Dec 22, 2021 | 48.39 | 48.62 | 47.19 | 48.45 | 339,277 | +0.24(+0.50%) |
Dec 21, 2021 | 48.59 | 48.59 | 46.77 | 48.21 | 521,072 | -0.18(-0.37%) |
Dec 20, 2021 | 48.64 | 48.96 | 47.11 | 48.39 | 571,139 | -0.62(-1.27%) |
Dec 17, 2021 | 48.66 | 50.63 | 48.53 | 49.01 | 1,918,510 | +0.09(+0.18%) |
Dec 16, 2021 | 50.55 | 51.30 | 48.79 | 48.92 | 596,606 | -1.74(-3.43%) |
Dec 15, 2021 | 50.80 | 50.81 | 48.08 | 50.66 | 655,209 | +0.01(+0.02%) |
Dec 14, 2021 | 51.06 | 52.72 | 50.01 | 50.65 | 993,700 | -0.40(-0.78%) |
Dec 13, 2021 | 51.70 | 52.19 | 50.48 | 51.05 | 514,978 | -1.29(-2.46%) |
Dec 10, 2021 | 54.31 | 54.78 | 52.12 | 52.34 | 533,103 | -1.80(-3.32%) |
Dec 09, 2021 | 55.93 | 56.50 | 53.59 | 54.14 | 769,182 | -1.47(-2.64%) |
Dec 08, 2021 | 51.80 | 57.89 | 51.65 | 55.61 | 2,599,164 | +6.49(+13.21%) |
Dec 07, 2021 | 49.24 | 50.33 | 48.95 | 49.12 | 608,586 | +0.34(+0.70%) |
Dec 06, 2021 | 48.80 | 49.82 | 47.86 | 48.78 | 448,491 | +0.50(+1.04%) |
Dec 03, 2021 | 49.51 | 49.99 | 47.98 | 48.28 | 374,852 | -1.25(-2.52%) |
Dec 02, 2021 | 47.95 | 50.45 | 47.65 | 49.53 | 596,422 | +2.14(+4.52%) |