Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 34.93 | 36.25 | 34.01 | 34.60 | 399,748 | -0.72(-2.04%) |
Feb 25, 2022 | 34.65 | 35.62 | 34.35 | 35.32 | 399,245 | +0.74(+2.14%) |
Feb 24, 2022 | 30.50 | 34.99 | 30.04 | 34.58 | 604,396 | +2.13(+6.56%) |
Feb 23, 2022 | 34.40 | 34.92 | 32.34 | 32.45 | 478,135 | -1.70(-4.98%) |
Feb 22, 2022 | 33.44 | 36.12 | 33.10 | 34.15 | 481,852 | +0.48(+1.43%) |
Feb 18, 2022 | 33.67 | 0 | -1.39(-3.96%) | |||
Feb 17, 2022 | 36.91 | 37.28 | 34.37 | 35.06 | 596,192 | -2.20(-5.90%) |
Feb 16, 2022 | 36.72 | 37.63 | 36.01 | 37.26 | 276,926 | -0.21(-0.56%) |
Feb 15, 2022 | 35.27 | 37.73 | 35.27 | 37.47 | 305,680 | +2.02(+5.70%) |
Feb 14, 2022 | 35.80 | 36.32 | 35.13 | 35.45 | 315,832 | -0.06(-0.17%) |
Feb 11, 2022 | 35.89 | 36.90 | 34.80 | 35.51 | 356,151 | -0.47(-1.31%) |
Feb 10, 2022 | 35.45 | 37.95 | 35.45 | 35.98 | 564,597 | -0.67(-1.83%) |
Feb 09, 2022 | 35.00 | 37.03 | 35.00 | 36.65 | 397,880 | +1.86(+5.35%) |
Feb 08, 2022 | 34.38 | 35.13 | 33.54 | 34.79 | 307,179 | +0.08(+0.23%) |
Feb 07, 2022 | 33.72 | 35.64 | 33.48 | 34.71 | 348,158 | +0.99(+2.94%) |
Feb 04, 2022 | 32.22 | 34.33 | 32.10 | 33.72 | 452,682 | +1.36(+4.20%) |
Feb 03, 2022 | 32.59 | 32.36 | 474,360 | -0.37(-1.13%) | ||
Feb 02, 2022 | 34.89 | 34.89 | 32.43 | 32.73 | 558,223 | -1.93(-5.57%) |
Feb 01, 2022 | 34.19 | 34.94 | 33.50 | 34.66 | 434,121 | +0.58(+1.70%) |
Jan 31, 2022 | 33.05 | 34.08 | 494,020 | +1.39(+4.25%) | ||
Jan 28, 2022 | 31.47 | 33.32 | 30.93 | 32.69 | 455,849 | +1.24(+3.94%) |
Jan 27, 2022 | 34.02 | 34.71 | 31.11 | 31.45 | 453,124 | -2.28(-6.76%) |
Jan 26, 2022 | 34.50 | 36.50 | 33.56 | 33.73 | 450,965 | -0.58(-1.69%) |
Jan 25, 2022 | 34.80 | 35.55 | 33.32 | 34.31 | 377,215 | -1.16(-3.27%) |
Jan 24, 2022 | 34.50 | 35.68 | 32.34 | 35.47 | 611,988 | +0.24(+0.68%) |
Jan 21, 2022 | 34.95 | 36.88 | 34.82 | 35.23 | 484,940 | -0.20(-0.56%) |
Jan 20, 2022 | 36.61 | 38.25 | 35.05 | 35.43 | 462,810 | -0.70(-1.94%) |
Jan 19, 2022 | 37.57 | 38.37 | 35.50 | 36.13 | 453,924 | -0.88(-2.38%) |
Jan 18, 2022 | 38.25 | 39.41 | 36.85 | 37.01 | 601,725 | -2.52(-6.37%) |
Jan 14, 2022 | 39.53 | 0 | +2.29(+6.15%) | |||
Jan 13, 2022 | 38.38 | 40.27 | 36.31 | 37.24 | 725,441 | -0.23(-0.61%) |
Jan 12, 2022 | 39.37 | 39.86 | 35.04 | 37.47 | 1,488,673 | -4.65(-11.04%) |
Jan 11, 2022 | 41.77 | 43.33 | 40.93 | 42.12 | 285,463 | +0.26(+0.62%) |
Jan 10, 2022 | 40.83 | 42.08 | 40.02 | 41.86 | 338,365 | +0.67(+1.63%) |
Jan 07, 2022 | 43.45 | 44.50 | 40.71 | 41.19 | 300,833 | -2.45(-5.61%) |
Jan 06, 2022 | 44.43 | 45.89 | 41.68 | 43.64 | 479,583 | -1.09(-2.44%) |
Jan 05, 2022 | 46.68 | 47.35 | 44.64 | 44.73 | 605,136 | -2.09(-4.46%) |
Jan 04, 2022 | 49.15 | 49.22 | 46.37 | 46.82 | 320,480 | -2.40(-4.88%) |
Jan 03, 2022 | 49.77 | 49.77 | 46.29 | 49.22 | 361,674 | -0.18(-0.36%) |
Dec 31, 2021 | 47.98 | 50.05 | 47.91 | 49.40 | 544,672 | +1.68(+3.52%) |
Dec 30, 2021 | 45.89 | 48.30 | 45.35 | 47.72 | 369,005 | +0.89(+1.90%) |
Dec 29, 2021 | 45.29 | 47.03 | 44.15 | 46.83 | 351,836 | +1.13(+2.47%) |
Dec 28, 2021 | 47.05 | 47.27 | 45.65 | 45.70 | 294,831 | -1.73(-3.65%) |
Dec 27, 2021 | 48.07 | 48.64 | 46.58 | 47.43 | 245,888 | -0.96(-1.98%) |
Dec 23, 2021 | 47.21 | 49.32 | 46.63 | 48.39 | 292,590 | +1.31(+2.78%) |
Dec 22, 2021 | 46.83 | 47.55 | 44.99 | 47.08 | 303,822 | +0.05(+0.11%) |
Dec 21, 2021 | 47.03 | 48.45 | 45.56 | 47.03 | 341,858 | +2.53(+5.69%) |
Dec 20, 2021 | 46.10 | 46.67 | 43.69 | 44.50 | 400,227 | -2.49(-5.30%) |
Dec 17, 2021 | 42.80 | 47.64 | 41.50 | 46.99 | 1,730,282 | +3.64(+8.40%) |
Dec 16, 2021 | 45.35 | 45.92 | 42.83 | 43.35 | 380,758 | -1.81(-4.01%) |
Dec 15, 2021 | 42.00 | 45.49 | 40.50 | 45.16 | 584,786 | +3.05(+7.24%) |
Dec 14, 2021 | 42.02 | 43.81 | 41.57 | 42.11 | 437,555 | -2.26(-5.09%) |
Dec 13, 2021 | 44.13 | 45.67 | 42.65 | 44.37 | 516,672 | +0.67(+1.53%) |
Dec 10, 2021 | 45.13 | 46.21 | 43.19 | 43.70 | 499,870 | -1.11(-2.47%) |
Dec 09, 2021 | 48.75 | 49.84 | 44.59 | 44.81 | 477,251 | -4.71(-9.51%) |
Dec 08, 2021 | 49.10 | 50.77 | 48.52 | 49.52 | 259,054 | +0.42(+0.85%) |
Dec 07, 2021 | 45.53 | 50.49 | 45.22 | 49.10 | 491,142 | +5.04(+11.44%) |
Dec 06, 2021 | 46.62 | 47.23 | 43.60 | 44.06 | 566,079 | -2.53(-5.43%) |
Dec 03, 2021 | 49.59 | 50.35 | 45.28 | 46.59 | 420,314 | -3.08(-6.20%) |
Dec 02, 2021 | 46.58 | 49.98 | 45.60 | 49.67 | 349,610 | +3.02(+6.47%) |