Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 38.12 | 39.59 | 37.98 | 39.36 | 1,451,281 | +0.68(+1.76%) |
Feb 25, 2022 | 36.97 | 38.86 | 37.58 | 38.68 | 737,830 | +2.01(+5.48%) |
Feb 24, 2022 | 33.36 | 36.74 | 32.86 | 36.67 | 1,347,217 | +2.05(+5.92%) |
Feb 23, 2022 | 36.63 | 37.16 | 34.53 | 34.62 | 585,733 | -1.55(-4.29%) |
Feb 22, 2022 | 36.74 | 37.37 | 35.64 | 36.17 | 524,179 | -0.97(-2.61%) |
Feb 18, 2022 | 37.14 | 0 | -1.57(-4.06%) | |||
Feb 17, 2022 | 40.49 | 40.49 | 38.65 | 38.71 | 618,083 | -2.08(-5.10%) |
Feb 16, 2022 | 40.88 | 41.03 | 39.49 | 40.79 | 289,875 | -0.49(-1.19%) |
Feb 15, 2022 | 41.33 | 41.73 | 40.93 | 41.28 | 425,177 | +0.55(+1.35%) |
Feb 14, 2022 | 40.60 | 41.41 | 40.03 | 40.73 | 543,982 | -0.13(-0.32%) |
Feb 11, 2022 | 40.75 | 42.01 | 39.48 | 40.86 | 824,990 | +0.06(+0.15%) |
Feb 10, 2022 | 39.66 | 41.30 | 39.02 | 40.80 | 682,266 | -0.03(-0.07%) |
Feb 09, 2022 | 39.89 | 40.85 | 39.54 | 40.83 | 622,226 | +1.83(+4.69%) |
Feb 08, 2022 | 38.89 | 39.50 | 37.88 | 39.00 | 1,160,787 | -0.14(-0.36%) |
Feb 07, 2022 | 37.71 | 39.93 | 37.67 | 39.14 | 1,141,843 | +1.12(+2.95%) |
Feb 04, 2022 | 37.03 | 38.44 | 36.56 | 38.02 | 539,456 | +0.90(+2.42%) |
Feb 03, 2022 | 38.46 | 37.00 | 37.12 | 792,384 | -1.98(-5.06%) | |
Feb 02, 2022 | 41.04 | 41.04 | 38.73 | 39.10 | 771,399 | -1.56(-3.84%) |
Feb 01, 2022 | 41.08 | 41.13 | 38.88 | 40.66 | 545,320 | +0.16(+0.40%) |
Jan 31, 2022 | 38.09 | 40.50 | 659,795 | +2.40(+6.30%) | ||
Jan 28, 2022 | 36.69 | 38.11 | 36.20 | 38.10 | 972,310 | +1.29(+3.50%) |
Jan 27, 2022 | 37.38 | 38.25 | 36.77 | 36.81 | 777,078 | -0.33(-0.89%) |
Jan 26, 2022 | 38.43 | 40.14 | 36.52 | 37.14 | 945,208 | -0.75(-1.98%) |
Jan 25, 2022 | 37.49 | 39.02 | 36.20 | 37.89 | 826,849 | -0.27(-0.71%) |
Jan 24, 2022 | 34.65 | 38.40 | 34.45 | 38.16 | 1,173,280 | +1.28(+3.47%) |
Jan 21, 2022 | 37.74 | 38.94 | 36.82 | 36.88 | 844,273 | -1.36(-3.56%) |
Jan 20, 2022 | 38.86 | 40.73 | 38.10 | 38.24 | 923,283 | -0.14(-0.36%) |
Jan 19, 2022 | 40.50 | 40.66 | 38.19 | 38.38 | 804,428 | -1.80(-4.48%) |
Jan 18, 2022 | 42.15 | 42.67 | 40.05 | 40.18 | 1,064,120 | -2.96(-6.86%) |
Jan 14, 2022 | 43.14 | 0 | -0.67(-1.53%) | |||
Jan 13, 2022 | 45.35 | 45.97 | 43.55 | 43.81 | 965,752 | -1.50(-3.31%) |
Jan 12, 2022 | 47.90 | 48.23 | 45.22 | 45.31 | 1,074,488 | -2.40(-5.03%) |
Jan 11, 2022 | 45.81 | 48.37 | 45.37 | 47.71 | 772,554 | +1.65(+3.58%) |
Jan 10, 2022 | 43.13 | 46.15 | 40.96 | 46.06 | 1,172,659 | +2.28(+5.21%) |
Jan 07, 2022 | 45.65 | 46.82 | 43.61 | 43.78 | 1,136,816 | -2.27(-4.93%) |
Jan 06, 2022 | 45.49 | 46.75 | 44.53 | 46.05 | 645,139 | -0.01(-0.02%) |
Jan 05, 2022 | 47.54 | 48.31 | 45.87 | 46.06 | 1,219,871 | -2.01(-4.18%) |
Jan 04, 2022 | 51.08 | 51.76 | 47.55 | 48.07 | 622,100 | -3.28(-6.39%) |
Jan 03, 2022 | 50.52 | 51.65 | 49.19 | 51.35 | 748,151 | +1.00(+1.99%) |
Dec 31, 2021 | 51.17 | 51.93 | 50.09 | 50.35 | 724,901 | -0.94(-1.83%) |
Dec 30, 2021 | 52.27 | 52.63 | 50.99 | 51.29 | 496,115 | -0.87(-1.67%) |
Dec 29, 2021 | 52.39 | 52.41 | 50.77 | 52.16 | 572,537 | -0.25(-0.48%) |
Dec 28, 2021 | 51.96 | 52.61 | 51.65 | 52.41 | 670,074 | +0.29(+0.56%) |
Dec 27, 2021 | 51.43 | 53.15 | 50.73 | 52.12 | 606,611 | +0.65(+1.26%) |
Dec 23, 2021 | 51.22 | 51.99 | 50.20 | 51.47 | 313,350 | +0.44(+0.86%) |
Dec 22, 2021 | 50.28 | 51.17 | 49.76 | 51.03 | 474,852 | +0.87(+1.73%) |
Dec 21, 2021 | 48.94 | 50.37 | 48.50 | 50.16 | 570,919 | +1.64(+3.38%) |
Dec 20, 2021 | 48.81 | 49.89 | 47.54 | 48.52 | 599,066 | -1.33(-2.67%) |
Dec 17, 2021 | 47.02 | 49.94 | 46.22 | 49.85 | 1,299,533 | +2.57(+5.44%) |
Dec 16, 2021 | 49.63 | 49.67 | 46.88 | 47.28 | 883,867 | -2.03(-4.12%) |
Dec 15, 2021 | 46.88 | 49.37 | 45.93 | 49.31 | 853,094 | +2.11(+4.47%) |
Dec 14, 2021 | 46.79 | 47.56 | 45.90 | 47.20 | 751,268 | -0.22(-0.46%) |
Dec 13, 2021 | 46.74 | 47.99 | 46.12 | 47.42 | 638,973 | +0.62(+1.32%) |
Dec 10, 2021 | 48.90 | 49.99 | 46.58 | 46.80 | 654,003 | -2.24(-4.57%) |
Dec 09, 2021 | 50.26 | 51.32 | 48.90 | 49.04 | 490,195 | -1.81(-3.56%) |
Dec 08, 2021 | 51.59 | 51.81 | 49.50 | 50.85 | 614,052 | -0.38(-0.74%) |
Dec 07, 2021 | 50.34 | 51.77 | 50.04 | 51.23 | 674,074 | +2.06(+4.19%) |
Dec 06, 2021 | 48.00 | 49.65 | 46.50 | 49.17 | 778,958 | +1.43(+3.00%) |
Dec 03, 2021 | 49.30 | 49.71 | 45.68 | 47.74 | 767,479 | -1.30(-2.65%) |
Dec 02, 2021 | 48.63 | 50.51 | 47.88 | 49.04 | 1,016,554 | +1.16(+2.42%) |