Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.73 | 43.00 | 41.05 | 41.94 | 406,655 | -0.37(-0.87%) |
Feb 25, 2022 | 41.89 | 42.36 | 40.73 | 42.31 | 265,375 | +0.90(+2.17%) |
Feb 24, 2022 | 36.49 | 41.48 | 36.42 | 41.41 | 778,773 | +2.88(+7.47%) |
Feb 23, 2022 | 41.00 | 41.38 | 38.40 | 38.53 | 343,596 | -2.04(-5.03%) |
Feb 22, 2022 | 40.95 | 42.08 | 40.56 | 40.57 | 293,670 | -0.88(-2.12%) |
Feb 18, 2022 | 41.45 | 0 | -0.42(-1.00%) | |||
Feb 17, 2022 | 43.81 | 43.81 | 41.77 | 41.87 | 445,009 | -2.50(-5.63%) |
Feb 16, 2022 | 45.15 | 45.23 | 43.39 | 44.37 | 392,389 | -1.19(-2.61%) |
Feb 15, 2022 | 42.78 | 45.62 | 42.27 | 45.56 | 571,002 | +3.64(+8.68%) |
Feb 14, 2022 | 41.66 | 43.09 | 40.85 | 41.92 | 232,863 | +0.17(+0.41%) |
Feb 11, 2022 | 42.27 | 43.37 | 40.93 | 41.75 | 378,760 | -0.61(-1.44%) |
Feb 10, 2022 | 40.15 | 43.11 | 39.80 | 42.36 | 753,641 | +1.13(+2.74%) |
Feb 09, 2022 | 40.09 | 41.28 | 39.62 | 41.23 | 591,406 | +1.68(+4.25%) |
Feb 08, 2022 | 38.57 | 40.00 | 38.49 | 39.55 | 277,437 | +0.91(+2.36%) |
Feb 07, 2022 | 37.05 | 39.23 | 37.05 | 38.64 | 456,581 | +1.39(+3.73%) |
Feb 04, 2022 | 35.34 | 37.66 | 35.04 | 37.25 | 371,433 | +1.97(+5.58%) |
Feb 03, 2022 | 35.43 | 34.72 | 35.28 | 780,144 | -1.15(-3.16%) | |
Feb 02, 2022 | 37.57 | 38.20 | 35.59 | 36.43 | 747,927 | -1.11(-2.96%) |
Feb 01, 2022 | 37.86 | 38.16 | 36.66 | 37.54 | 500,360 | +0.04(+0.11%) |
Jan 31, 2022 | 34.90 | 37.54 | 37.50 | 1,009,025 | +2.54(+7.27%) | |
Jan 28, 2022 | 34.12 | 35.01 | 33.21 | 34.96 | 582,540 | +0.96(+2.82%) |
Jan 27, 2022 | 37.16 | 37.71 | 33.84 | 34.00 | 618,427 | -2.34(-6.44%) |
Jan 26, 2022 | 37.83 | 38.88 | 36.00 | 36.34 | 481,455 | -0.68(-1.84%) |
Jan 25, 2022 | 38.47 | 39.04 | 36.64 | 37.02 | 583,608 | -2.59(-6.54%) |
Jan 24, 2022 | 36.37 | 39.75 | 35.41 | 39.61 | 617,218 | +1.94(+5.15%) |
Jan 21, 2022 | 38.43 | 39.96 | 37.58 | 37.67 | 723,461 | -1.30(-3.34%) |
Jan 20, 2022 | 40.36 | 41.38 | 38.78 | 38.97 | 717,813 | -1.09(-2.72%) |
Jan 19, 2022 | 41.41 | 42.43 | 40.01 | 40.06 | 442,014 | -0.97(-2.36%) |
Jan 18, 2022 | 43.42 | 43.42 | 40.97 | 41.03 | 494,475 | -3.07(-6.96%) |
Jan 14, 2022 | 44.10 | 0 | -2.16(-4.67%) | |||
Jan 13, 2022 | 49.95 | 49.95 | 46.03 | 46.26 | 387,787 | -3.50(-7.03%) |
Jan 12, 2022 | 49.72 | 50.35 | 48.38 | 49.76 | 293,723 | +0.53(+1.08%) |
Jan 11, 2022 | 47.50 | 49.45 | 47.04 | 49.23 | 237,459 | +1.64(+3.45%) |
Jan 10, 2022 | 46.40 | 47.68 | 45.81 | 47.59 | 404,103 | +0.29(+0.61%) |
Jan 07, 2022 | 49.61 | 50.59 | 47.00 | 47.30 | 363,610 | -2.70(-5.40%) |
Jan 06, 2022 | 48.92 | 50.39 | 48.62 | 50.00 | 290,663 | +1.00(+2.04%) |
Jan 05, 2022 | 52.05 | 52.52 | 48.68 | 49.00 | 798,096 | -2.89(-5.57%) |
Jan 04, 2022 | 53.16 | 53.51 | 51.13 | 51.89 | 339,563 | -1.26(-2.37%) |
Jan 03, 2022 | 53.28 | 53.97 | 51.96 | 53.15 | 238,563 | +0.38(+0.72%) |
Dec 31, 2021 | 54.05 | 54.91 | 52.37 | 52.77 | 243,238 | -1.31(-2.42%) |
Dec 30, 2021 | 52.79 | 54.73 | 51.83 | 54.08 | 167,131 | +1.47(+2.79%) |
Dec 29, 2021 | 51.95 | 52.88 | 51.30 | 52.61 | 183,010 | +0.67(+1.29%) |
Dec 28, 2021 | 54.61 | 55.00 | 51.76 | 51.94 | 193,952 | -3.12(-5.67%) |
Dec 27, 2021 | 55.07 | 56.27 | 54.73 | 55.06 | 172,264 | -0.16(-0.29%) |
Dec 23, 2021 | 54.27 | 55.41 | 53.74 | 55.22 | 233,507 | +1.04(+1.92%) |
Dec 22, 2021 | 53.51 | 54.45 | 52.41 | 54.18 | 214,485 | +0.71(+1.33%) |
Dec 21, 2021 | 50.62 | 53.67 | 50.49 | 53.47 | 443,352 | +4.09(+8.28%) |
Dec 20, 2021 | 48.33 | 49.92 | 47.34 | 49.38 | 391,706 | -0.56(-1.12%) |
Dec 17, 2021 | 48.68 | 51.12 | 47.61 | 49.94 | 435,287 | +0.25(+0.50%) |
Dec 16, 2021 | 53.62 | 54.33 | 48.74 | 49.69 | 363,525 | -3.19(-6.03%) |
Dec 15, 2021 | 50.38 | 53.62 | 50.05 | 52.88 | 417,137 | +2.26(+4.46%) |
Dec 14, 2021 | 52.57 | 52.92 | 50.37 | 50.62 | 408,530 | -2.87(-5.37%) |
Dec 13, 2021 | 54.17 | 55.69 | 53.14 | 53.49 | 232,038 | -1.28(-2.34%) |
Dec 10, 2021 | 56.01 | 57.42 | 54.49 | 54.77 | 414,293 | -0.85(-1.53%) |
Dec 09, 2021 | 57.91 | 58.96 | 55.42 | 55.62 | 245,992 | -3.27(-5.55%) |
Dec 08, 2021 | 57.52 | 59.42 | 56.59 | 58.89 | 377,846 | +1.48(+2.58%) |
Dec 07, 2021 | 55.00 | 57.51 | 55.00 | 57.41 | 393,951 | +3.29(+6.08%) |
Dec 06, 2021 | 53.10 | 55.30 | 50.93 | 54.12 | 430,760 | +2.58(+5.01%) |
Dec 03, 2021 | 54.00 | 54.80 | 49.85 | 51.54 | 470,824 | -2.49(-4.61%) |
Dec 02, 2021 | 52.72 | 54.89 | 52.01 | 54.03 | 369,673 | +1.63(+3.11%) |