Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 31.63 | 32.10 | 29.29 | 29.40 | 282,952 | -2.57(-8.04%) |
Feb 25, 2022 | 35.11 | 33.92 | 31.73 | 31.97 | 299,561 | -3.13(-8.92%) |
Feb 24, 2022 | 33.38 | 35.32 | 32.96 | 35.10 | 110,681 | +1.37(+4.06%) |
Feb 23, 2022 | 34.48 | 34.89 | 33.56 | 33.73 | 68,104 | -0.34(-1.00%) |
Feb 22, 2022 | 35.69 | 35.96 | 33.96 | 34.07 | 106,548 | -1.13(-3.21%) |
Feb 18, 2022 | 35.20 | 0 | -0.83(-2.30%) | |||
Feb 17, 2022 | 36.89 | 37.40 | 35.80 | 36.03 | 104,344 | -1.13(-3.04%) |
Feb 16, 2022 | 37.48 | 38.40 | 36.77 | 37.16 | 69,676 | -0.11(-0.30%) |
Feb 15, 2022 | 35.78 | 37.43 | 35.73 | 37.27 | 81,716 | +1.11(+3.07%) |
Feb 14, 2022 | 37.05 | 37.21 | 35.69 | 36.16 | 103,661 | -0.86(-2.32%) |
Feb 11, 2022 | 36.58 | 37.68 | 36.45 | 37.02 | 78,425 | +0.82(+2.27%) |
Feb 10, 2022 | 36.03 | 37.56 | 35.88 | 36.20 | 92,738 | -0.34(-0.93%) |
Feb 09, 2022 | 36.68 | 37.18 | 36.26 | 36.54 | 71,779 | +0.28(+0.77%) |
Feb 08, 2022 | 36.92 | 36.92 | 35.90 | 36.26 | 87,409 | -0.63(-1.71%) |
Feb 07, 2022 | 37.34 | 37.75 | 36.62 | 36.89 | 83,926 | -0.46(-1.23%) |
Feb 04, 2022 | 37.02 | 37.84 | 36.17 | 37.35 | 98,731 | +0.60(+1.63%) |
Feb 03, 2022 | 38.50 | 36.61 | 36.75 | 97,641 | -2.14(-5.50%) | |
Feb 02, 2022 | 40.59 | 41.12 | 38.67 | 38.89 | 119,124 | -1.73(-4.26%) |
Feb 01, 2022 | 40.07 | 41.48 | 39.88 | 40.62 | 133,606 | +0.28(+0.69%) |
Jan 31, 2022 | 38.90 | 40.53 | 40.34 | 136,344 | +1.19(+3.04%) | |
Jan 28, 2022 | 39.25 | 39.79 | 38.03 | 39.15 | 89,410 | -0.24(-0.61%) |
Jan 27, 2022 | 41.55 | 42.06 | 39.01 | 39.39 | 88,489 | -1.48(-3.62%) |
Jan 26, 2022 | 42.74 | 42.74 | 40.73 | 40.87 | 106,701 | -1.07(-2.55%) |
Jan 25, 2022 | 41.02 | 42.65 | 40.19 | 41.94 | 162,517 | +0.41(+0.99%) |
Jan 24, 2022 | 39.47 | 41.72 | 38.69 | 41.53 | 150,872 | +0.88(+2.16%) |
Jan 21, 2022 | 41.01 | 42.38 | 40.44 | 40.65 | 103,301 | -1.13(-2.70%) |
Jan 20, 2022 | 42.56 | 44.72 | 41.57 | 41.78 | 112,455 | -0.90(-2.11%) |
Jan 19, 2022 | 44.61 | 44.99 | 42.52 | 42.68 | 158,862 | -1.77(-3.98%) |
Jan 18, 2022 | 46.82 | 47.01 | 44.44 | 44.45 | 119,905 | -2.13(-4.57%) |
Jan 14, 2022 | 46.58 | 0 | +2.88(+6.59%) | |||
Jan 13, 2022 | 44.19 | 45.59 | 43.51 | 43.70 | 62,549 | -0.39(-0.88%) |
Jan 12, 2022 | 44.64 | 44.95 | 43.50 | 44.09 | 81,612 | -0.31(-0.70%) |
Jan 11, 2022 | 43.30 | 44.73 | 42.26 | 44.40 | 108,361 | +1.25(+2.90%) |
Jan 10, 2022 | 42.96 | 43.64 | 42.03 | 43.15 | 71,488 | +0.00(+0.00%) |
Jan 07, 2022 | 42.74 | 43.63 | 42.50 | 43.15 | 46,816 | +0.31(+0.72%) |
Jan 06, 2022 | 43.06 | 44.02 | 42.41 | 42.84 | 70,816 | +0.64(+1.52%) |
Jan 05, 2022 | 44.43 | 45.11 | 42.12 | 42.20 | 81,589 | -2.05(-4.63%) |
Jan 04, 2022 | 43.47 | 44.41 | 42.99 | 44.25 | 76,477 | +1.61(+3.78%) |
Jan 03, 2022 | 39.97 | 43.05 | 39.97 | 42.64 | 122,755 | +3.03(+7.64%) |
Dec 31, 2021 | 40.29 | 40.99 | 39.52 | 39.61 | 123,423 | -0.73(-1.81%) |
Dec 30, 2021 | 39.79 | 40.58 | 39.60 | 40.34 | 116,678 | +0.77(+1.95%) |
Dec 29, 2021 | 39.68 | 40.30 | 39.07 | 39.57 | 88,005 | -0.34(-0.85%) |
Dec 28, 2021 | 41.16 | 41.16 | 39.07 | 39.91 | 71,102 | -0.71(-1.75%) |
Dec 27, 2021 | 40.69 | 41.30 | 40.15 | 40.62 | 66,104 | -0.20(-0.49%) |
Dec 23, 2021 | 40.03 | 41.49 | 39.73 | 40.82 | 79,216 | +1.44(+3.66%) |
Dec 22, 2021 | 39.58 | 40.10 | 38.85 | 39.38 | 91,854 | -0.50(-1.25%) |
Dec 21, 2021 | 37.15 | 39.88 | 37.15 | 39.88 | 94,438 | +3.54(+9.74%) |
Dec 20, 2021 | 37.30 | 37.39 | 35.06 | 36.34 | 150,824 | -2.25(-5.83%) |
Dec 17, 2021 | 37.33 | 39.00 | 36.30 | 38.59 | 1,008,926 | +1.36(+3.65%) |
Dec 16, 2021 | 36.74 | 38.09 | 36.59 | 37.23 | 121,092 | +0.96(+2.65%) |
Dec 15, 2021 | 36.54 | 37.06 | 34.46 | 36.27 | 219,837 | -0.42(-1.14%) |
Dec 14, 2021 | 37.97 | 38.64 | 36.69 | 36.69 | 68,253 | -0.69(-1.85%) |
Dec 13, 2021 | 38.75 | 38.75 | 37.19 | 37.38 | 75,742 | -1.82(-4.63%) |
Dec 10, 2021 | 39.68 | 39.68 | 38.62 | 39.20 | 79,576 | +0.20(+0.51%) |
Dec 09, 2021 | 38.30 | 39.35 | 37.97 | 39.00 | 72,962 | +0.34(+0.88%) |
Dec 08, 2021 | 38.35 | 39.18 | 37.98 | 38.66 | 52,456 | +0.36(+0.94%) |
Dec 07, 2021 | 38.91 | 39.93 | 37.98 | 38.30 | 106,001 | -0.07(-0.18%) |
Dec 06, 2021 | 36.19 | 38.42 | 35.76 | 38.37 | 151,464 | +2.85(+8.02%) |
Dec 03, 2021 | 37.23 | 37.50 | 35.47 | 35.52 | 63,910 | -1.26(-3.43%) |
Dec 02, 2021 | 35.50 | 36.97 | 34.83 | 36.78 | 82,159 | +1.13(+3.17%) |