Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.85 | 44.31 | 41.85 | 43.60 | 1,832,769 | +2.07(+4.98%) |
Feb 25, 2022 | 41.08 | 41.57 | 39.89 | 41.53 | 968,969 | +0.49(+1.19%) |
Feb 24, 2022 | 35.06 | 41.38 | 34.99 | 41.04 | 1,388,100 | +4.43(+12.10%) |
Feb 23, 2022 | 38.11 | 38.48 | 36.52 | 36.61 | 755,048 | -1.13(-2.99%) |
Feb 22, 2022 | 38.51 | 40.36 | 37.50 | 37.74 | 1,116,803 | -1.74(-4.41%) |
Feb 18, 2022 | 39.48 | 0 | -0.43(-1.08%) | |||
Feb 17, 2022 | 40.57 | 40.88 | 39.24 | 39.91 | 864,464 | -1.25(-3.04%) |
Feb 16, 2022 | 41.15 | 41.82 | 40.80 | 41.16 | 733,146 | -0.79(-1.88%) |
Feb 15, 2022 | 41.81 | 42.42 | 40.90 | 41.95 | 827,412 | +0.94(+2.29%) |
Feb 14, 2022 | 40.46 | 42.18 | 40.20 | 41.01 | 1,073,895 | +0.25(+0.61%) |
Feb 11, 2022 | 40.90 | 41.68 | 40.17 | 40.76 | 1,391,734 | -0.03(-0.07%) |
Feb 10, 2022 | 40.33 | 42.12 | 39.78 | 40.79 | 1,590,727 | -0.38(-0.92%) |
Feb 09, 2022 | 39.56 | 41.33 | 39.53 | 41.17 | 1,013,359 | +1.89(+4.81%) |
Feb 08, 2022 | 38.34 | 39.79 | 36.50 | 39.28 | 2,279,580 | +1.32(+3.48%) |
Feb 07, 2022 | 37.56 | 38.98 | 37.30 | 37.96 | 1,675,860 | +0.30(+0.80%) |
Feb 04, 2022 | 36.57 | 37.99 | 36.09 | 37.66 | 931,458 | +1.16(+3.18%) |
Feb 03, 2022 | 36.33 | 36.50 | 864,186 | -1.09(-2.90%) | ||
Feb 02, 2022 | 38.72 | 38.73 | 37.54 | 37.59 | 1,127,746 | -0.76(-1.98%) |
Feb 01, 2022 | 37.64 | 38.65 | 36.38 | 38.35 | 1,528,916 | +1.09(+2.93%) |
Jan 31, 2022 | 33.97 | 37.28 | 37.26 | 1,662,584 | +3.58(+10.63%) | |
Jan 28, 2022 | 33.14 | 33.68 | 32.11 | 33.68 | 1,246,535 | +0.92(+2.81%) |
Jan 27, 2022 | 34.21 | 34.86 | 32.49 | 32.76 | 1,266,789 | -0.65(-1.95%) |
Jan 26, 2022 | 36.44 | 36.44 | 33.15 | 33.41 | 1,400,153 | -0.84(-2.45%) |
Jan 25, 2022 | 36.20 | 36.83 | 34.12 | 34.25 | 1,355,776 | -2.40(-6.55%) |
Jan 24, 2022 | 34.41 | 36.82 | 33.45 | 36.65 | 2,114,093 | +0.56(+1.55%) |
Jan 21, 2022 | 37.11 | 37.67 | 35.95 | 36.09 | 1,602,900 | -1.53(-4.07%) |
Jan 20, 2022 | 37.09 | 38.72 | 37.09 | 37.62 | 1,292,416 | +1.20(+3.29%) |
Jan 19, 2022 | 37.21 | 38.24 | 36.10 | 36.42 | 1,158,671 | -0.74(-1.99%) |
Jan 18, 2022 | 38.05 | 38.96 | 37.07 | 37.16 | 855,087 | -1.74(-4.47%) |
Jan 14, 2022 | 38.90 | 0 | -0.76(-1.92%) | |||
Jan 13, 2022 | 42.76 | 42.88 | 39.58 | 39.66 | 1,038,902 | -3.06(-7.16%) |
Jan 12, 2022 | 43.92 | 44.96 | 42.37 | 42.72 | 741,428 | -0.76(-1.75%) |
Jan 11, 2022 | 43.06 | 43.94 | 42.54 | 43.48 | 707,434 | +0.51(+1.19%) |
Jan 10, 2022 | 43.00 | 43.03 | 40.26 | 42.97 | 1,116,723 | -0.90(-2.05%) |
Jan 07, 2022 | 42.55 | 45.97 | 42.55 | 43.87 | 1,011,320 | -0.81(-1.81%) |
Jan 06, 2022 | 42.73 | 45.48 | 42.16 | 44.68 | 1,943,100 | +1.19(+2.74%) |
Jan 05, 2022 | 45.92 | 46.33 | 43.38 | 43.49 | 912,512 | -2.87(-6.19%) |
Jan 04, 2022 | 48.72 | 48.92 | 44.88 | 46.36 | 1,020,230 | -2.30(-4.73%) |
Jan 03, 2022 | 49.32 | 49.32 | 47.18 | 48.66 | 531,948 | -0.12(-0.25%) |
Dec 31, 2021 | 49.90 | 50.17 | 48.74 | 48.78 | 405,776 | -1.30(-2.60%) |
Dec 30, 2021 | 49.06 | 50.58 | 49.06 | 50.08 | 517,221 | +1.02(+2.08%) |
Dec 29, 2021 | 49.01 | 49.30 | 48.04 | 49.06 | 490,394 | +0.43(+0.88%) |
Dec 28, 2021 | 49.60 | 49.82 | 47.86 | 48.63 | 578,839 | -0.92(-1.86%) |
Dec 27, 2021 | 49.35 | 49.90 | 48.79 | 49.55 | 461,901 | +0.33(+0.67%) |
Dec 23, 2021 | 49.02 | 49.53 | 48.06 | 49.22 | 525,272 | +0.42(+0.86%) |
Dec 22, 2021 | 48.23 | 49.47 | 48.13 | 48.80 | 682,038 | +0.60(+1.24%) |
Dec 21, 2021 | 46.88 | 48.66 | 46.34 | 48.20 | 1,121,006 | +1.78(+3.83%) |
Dec 20, 2021 | 47.22 | 47.63 | 45.87 | 46.42 | 1,237,762 | -1.23(-2.58%) |
Dec 17, 2021 | 45.20 | 47.88 | 44.78 | 47.65 | 3,174,923 | +1.66(+3.61%) |
Dec 16, 2021 | 49.21 | 49.21 | 45.73 | 45.99 | 3,311,377 | -4.14(-8.26%) |
Dec 15, 2021 | 49.45 | 50.70 | 48.53 | 50.13 | 1,499,871 | +0.69(+1.40%) |
Dec 14, 2021 | 48.45 | 49.74 | 47.74 | 49.44 | 940,158 | -0.13(-0.26%) |
Dec 13, 2021 | 50.18 | 51.58 | 48.56 | 49.57 | 837,026 | -0.39(-0.78%) |
Dec 10, 2021 | 51.10 | 51.31 | 49.48 | 49.96 | 1,468,528 | -0.79(-1.56%) |
Dec 09, 2021 | 52.15 | 53.53 | 50.47 | 50.75 | 670,658 | -1.89(-3.59%) |
Dec 08, 2021 | 52.64 | 53.85 | 50.60 | 52.64 | 794,800 | +0.48(+0.92%) |
Dec 07, 2021 | 50.02 | 52.94 | 50.02 | 52.16 | 1,144,339 | +3.62(+7.46%) |
Dec 06, 2021 | 46.85 | 49.29 | 46.50 | 48.54 | 1,127,272 | +0.44(+0.91%) |
Dec 03, 2021 | 51.44 | 52.70 | 46.74 | 48.10 | 1,259,463 | -3.03(-5.93%) |
Dec 02, 2021 | 50.21 | 51.50 | 50.00 | 51.13 | 682,307 | +0.93(+1.85%) |