Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 33.71 | 34.59 | 33.37 | 33.65 | 330,825 | -1.59(-4.51%) |
Feb 25, 2022 | 34.71 | 35.24 | 34.48 | 35.24 | 204,526 | +0.85(+2.47%) |
Feb 24, 2022 | 31.97 | 34.87 | 31.95 | 34.39 | 296,160 | +0.64(+1.90%) |
Feb 23, 2022 | 34.82 | 34.97 | 33.66 | 33.75 | 194,710 | -0.58(-1.70%) |
Feb 22, 2022 | 34.48 | 35.02 | 33.65 | 34.33 | 314,006 | -1.26(-3.53%) |
Feb 18, 2022 | 35.59 | 0 | -0.88(-2.40%) | |||
Feb 17, 2022 | 37.44 | 37.44 | 36.20 | 36.46 | 128,180 | -1.60(-4.20%) |
Feb 16, 2022 | 37.83 | 38.11 | 37.34 | 38.06 | 115,784 | -0.03(-0.08%) |
Feb 15, 2022 | 37.73 | 38.28 | 37.54 | 38.09 | 164,628 | +1.79(+4.93%) |
Feb 14, 2022 | 36.50 | 36.79 | 35.87 | 36.30 | 285,416 | -0.62(-1.68%) |
Feb 11, 2022 | 38.68 | 38.68 | 36.51 | 36.92 | 138,092 | -1.73(-4.48%) |
Feb 10, 2022 | 38.30 | 39.60 | 38.29 | 38.65 | 199,766 | -0.83(-2.10%) |
Feb 09, 2022 | 39.06 | 39.48 | 38.90 | 39.48 | 144,722 | +2.03(+5.42%) |
Feb 08, 2022 | 36.73 | 37.46 | 36.55 | 37.45 | 178,473 | -0.54(-1.42%) |
Feb 07, 2022 | 38.16 | 38.44 | 37.95 | 37.99 | 135,244 | -0.83(-2.14%) |
Feb 04, 2022 | 38.49 | 39.01 | 37.99 | 38.82 | 178,901 | -0.56(-1.42%) |
Feb 03, 2022 | 40.06 | 39.37 | 39.38 | 186,774 | -2.29(-5.50%) | |
Feb 02, 2022 | 41.84 | 42.01 | 41.35 | 41.67 | 330,895 | +0.69(+1.68%) |
Feb 01, 2022 | 41.34 | 41.34 | 40.61 | 40.98 | 1,504,387 | -0.24(-0.58%) |
Jan 31, 2022 | 40.10 | 41.23 | 39.95 | 41.22 | 1,028,288 | +1.97(+5.02%) |
Jan 28, 2022 | 39.01 | 39.31 | 38.50 | 39.25 | 525,302 | -0.91(-2.27%) |
Jan 27, 2022 | 41.23 | 41.28 | 39.81 | 40.16 | 303,570 | +0.02(+0.05%) |
Jan 26, 2022 | 40.42 | 41.06 | 39.54 | 40.14 | 198,469 | +1.14(+2.92%) |
Jan 25, 2022 | 38.97 | 39.71 | 38.52 | 39.00 | 245,034 | -0.89(-2.23%) |
Jan 24, 2022 | 38.90 | 39.96 | 37.98 | 39.89 | 294,016 | -1.03(-2.51%) |
Jan 21, 2022 | 41.09 | 41.49 | 40.68 | 40.92 | 183,172 | -1.13(-2.69%) |
Jan 20, 2022 | 42.56 | 42.97 | 41.91 | 42.05 | 168,020 | -1.00(-2.32%) |
Jan 19, 2022 | 43.74 | 43.90 | 42.99 | 43.05 | 147,936 | -0.30(-0.69%) |
Jan 18, 2022 | 44.14 | 44.25 | 43.07 | 43.35 | 169,914 | -1.62(-3.59%) |
Jan 14, 2022 | 44.97 | 0 | +0.09(+0.19%) | |||
Jan 13, 2022 | 46.22 | 46.44 | 44.88 | 44.88 | 138,911 | +0.09(+0.20%) |
Jan 12, 2022 | 45.18 | 45.42 | 44.63 | 44.79 | 129,243 | -0.52(-1.15%) |
Jan 11, 2022 | 44.39 | 45.31 | 43.43 | 45.31 | 118,370 | +0.92(+2.07%) |
Jan 10, 2022 | 43.82 | 44.40 | 42.43 | 44.39 | 130,203 | -1.05(-2.31%) |
Jan 07, 2022 | 45.91 | 46.16 | 45.00 | 45.44 | 132,623 | +0.56(+1.25%) |
Jan 06, 2022 | 44.45 | 45.08 | 44.10 | 44.88 | 128,418 | -0.12(-0.27%) |
Jan 05, 2022 | 45.88 | 46.08 | 44.75 | 45.00 | 141,511 | -0.55(-1.21%) |
Jan 04, 2022 | 46.61 | 46.61 | 45.02 | 45.55 | 261,648 | -0.77(-1.66%) |
Jan 03, 2022 | 46.14 | 46.47 | 45.78 | 46.32 | 65,145 | +0.32(+0.70%) |
Dec 31, 2021 | 45.83 | 46.28 | 45.83 | 46.00 | 43,108 | +0.10(+0.22%) |
Dec 30, 2021 | 45.94 | 45.94 | 45.88 | 45.90 | 73,839 | -0.13(-0.28%) |
Dec 29, 2021 | 45.90 | 46.24 | 45.90 | 46.03 | 63,207 | -0.33(-0.71%) |
Dec 28, 2021 | 46.59 | 46.59 | 46.24 | 46.36 | 59,669 | -0.24(-0.52%) |
Dec 27, 2021 | 45.90 | 46.60 | 45.86 | 46.60 | 61,814 | +1.28(+2.83%) |
Dec 23, 2021 | 44.97 | 45.44 | 44.93 | 45.32 | 99,909 | +0.18(+0.40%) |
Dec 22, 2021 | 44.62 | 45.19 | 44.55 | 45.14 | 66,639 | +0.13(+0.29%) |
Dec 21, 2021 | 44.57 | 45.03 | 44.20 | 45.01 | 85,979 | +0.80(+1.81%) |
Dec 20, 2021 | 43.60 | 44.21 | 43.58 | 44.21 | 100,314 | +0.34(+0.78%) |
Dec 17, 2021 | 43.48 | 44.11 | 43.40 | 43.87 | 418,640 | -0.15(-0.34%) |
Dec 16, 2021 | 45.71 | 45.75 | 43.82 | 44.02 | 66,704 | -1.48(-3.25%) |
Dec 15, 2021 | 44.30 | 45.50 | 44.09 | 45.50 | 74,432 | +1.60(+3.64%) |
Dec 14, 2021 | 44.45 | 44.54 | 43.45 | 43.90 | 80,608 | -1.15(-2.55%) |
Dec 13, 2021 | 45.90 | 45.90 | 45.05 | 45.05 | 63,022 | -0.41(-0.90%) |
Dec 10, 2021 | 45.50 | 45.60 | 45.23 | 45.46 | 56,287 | +0.19(+0.42%) |
Dec 09, 2021 | 45.64 | 46.07 | 45.13 | 45.27 | 76,896 | -1.32(-2.84%) |
Dec 08, 2021 | 46.66 | 46.75 | 46.27 | 46.59 | 93,547 | -1.80(-3.72%) |
Dec 07, 2021 | 47.42 | 48.44 | 47.42 | 48.39 | 292,703 | +2.36(+5.13%) |
Dec 06, 2021 | 46.27 | 46.30 | 45.38 | 46.03 | 69,583 | +0.43(+0.94%) |
Dec 03, 2021 | 45.15 | 46.20 | 45.06 | 45.60 | 99,361 | -0.28(-0.62%) |
Dec 02, 2021 | 45.38 | 46.08 | 45.20 | 45.88 | 81,716 | -1.14(-2.42%) |