Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 37.99 | 41.15 | 37.97 | 39.96 | 887,967 | +2.03(+5.35%) |
Feb 25, 2022 | 37.46 | 38.51 | 37.22 | 37.93 | 249,260 | +0.55(+1.47%) |
Feb 24, 2022 | 34.99 | 37.51 | 34.45 | 37.38 | 249,199 | +0.87(+2.38%) |
Feb 23, 2022 | 37.99 | 38.25 | 36.37 | 36.51 | 167,701 | -1.16(-3.08%) |
Feb 22, 2022 | 38.04 | 38.56 | 37.10 | 37.67 | 175,050 | -0.75(-1.95%) |
Feb 18, 2022 | 38.42 | 0 | -0.77(-1.96%) | |||
Feb 17, 2022 | 39.64 | 40.07 | 38.92 | 39.19 | 160,531 | -0.82(-2.05%) |
Feb 16, 2022 | 39.53 | 40.25 | 39.02 | 40.01 | 148,644 | +0.26(+0.65%) |
Feb 15, 2022 | 38.46 | 39.88 | 38.46 | 39.75 | 183,031 | +1.82(+4.80%) |
Feb 14, 2022 | 37.28 | 39.49 | 35.58 | 37.93 | 289,589 | +0.97(+2.62%) |
Feb 11, 2022 | 38.04 | 38.58 | 36.73 | 36.96 | 372,659 | -0.99(-2.61%) |
Feb 10, 2022 | 38.08 | 39.66 | 37.58 | 37.95 | 218,946 | -1.09(-2.79%) |
Feb 09, 2022 | 38.82 | 39.68 | 37.88 | 39.04 | 192,958 | +0.66(+1.72%) |
Feb 08, 2022 | 37.74 | 38.60 | 36.99 | 38.38 | 217,519 | +0.34(+0.89%) |
Feb 07, 2022 | 37.99 | 38.77 | 37.73 | 38.04 | 210,024 | -0.07(-0.18%) |
Feb 04, 2022 | 36.87 | 38.70 | 36.65 | 38.11 | 432,384 | +1.10(+2.97%) |
Feb 03, 2022 | 37.26 | 37.01 | 189,036 | -1.01(-2.66%) | ||
Feb 02, 2022 | 37.75 | 38.56 | 37.10 | 38.02 | 263,622 | +0.46(+1.22%) |
Feb 01, 2022 | 36.06 | 37.86 | 35.17 | 37.56 | 304,065 | +1.70(+4.74%) |
Jan 31, 2022 | 33.93 | 35.86 | 356,555 | +1.89(+5.56%) | ||
Jan 28, 2022 | 33.10 | 34.22 | 32.69 | 33.97 | 230,774 | +0.82(+2.47%) |
Jan 27, 2022 | 33.52 | 35.19 | 32.82 | 33.15 | 232,523 | +0.01(+0.03%) |
Jan 26, 2022 | 34.62 | 35.94 | 32.86 | 33.14 | 491,013 | -0.94(-2.76%) |
Jan 25, 2022 | 35.18 | 35.18 | 33.76 | 34.08 | 474,539 | -1.03(-2.93%) |
Jan 24, 2022 | 33.17 | 35.32 | 31.54 | 35.11 | 489,601 | +1.37(+4.06%) |
Jan 21, 2022 | 34.63 | 35.30 | 33.61 | 33.74 | 412,498 | -1.28(-3.66%) |
Jan 20, 2022 | 35.54 | 37.34 | 34.30 | 35.02 | 252,209 | -0.17(-0.48%) |
Jan 19, 2022 | 35.27 | 35.99 | 34.56 | 35.19 | 273,662 | +0.16(+0.46%) |
Jan 18, 2022 | 36.38 | 36.49 | 34.92 | 35.03 | 221,242 | -1.65(-4.50%) |
Jan 14, 2022 | 36.68 | 0 | +0.64(+1.78%) | |||
Jan 13, 2022 | 36.36 | 36.70 | 35.28 | 36.04 | 203,116 | -0.23(-0.63%) |
Jan 12, 2022 | 37.99 | 37.99 | 36.15 | 36.27 | 211,427 | -1.27(-3.38%) |
Jan 11, 2022 | 37.42 | 39.07 | 36.57 | 37.54 | 300,235 | +0.17(+0.45%) |
Jan 10, 2022 | 37.85 | 37.85 | 35.77 | 37.37 | 385,944 | -0.59(-1.55%) |
Jan 07, 2022 | 40.25 | 40.68 | 37.79 | 37.96 | 406,039 | -2.52(-6.23%) |
Jan 06, 2022 | 40.56 | 41.49 | 38.81 | 40.48 | 307,294 | +0.18(+0.45%) |
Jan 05, 2022 | 43.22 | 43.91 | 40.21 | 40.30 | 376,511 | -2.99(-6.91%) |
Jan 04, 2022 | 44.76 | 45.89 | 42.87 | 43.29 | 671,628 | -1.50(-3.35%) |
Jan 03, 2022 | 43.24 | 45.57 | 42.80 | 44.79 | 534,834 | +2.15(+5.04%) |
Dec 31, 2021 | 43.54 | 45.19 | 42.36 | 42.64 | 355,245 | -0.67(-1.55%) |
Dec 30, 2021 | 43.25 | 44.84 | 42.95 | 43.31 | 306,392 | -0.04(-0.09%) |
Dec 29, 2021 | 42.85 | 43.99 | 41.96 | 43.35 | 218,447 | +0.38(+0.88%) |
Dec 28, 2021 | 43.81 | 44.00 | 42.76 | 42.97 | 183,625 | -0.94(-2.14%) |
Dec 27, 2021 | 44.03 | 45.20 | 43.15 | 43.91 | 284,673 | +0.01(+0.02%) |
Dec 23, 2021 | 43.00 | 44.26 | 42.20 | 43.90 | 317,954 | +1.26(+2.95%) |
Dec 22, 2021 | 41.44 | 43.77 | 41.33 | 42.64 | 353,146 | +0.98(+2.35%) |
Dec 21, 2021 | 41.57 | 42.00 | 40.89 | 41.66 | 529,310 | +0.56(+1.36%) |
Dec 20, 2021 | 41.10 | 41.82 | 39.35 | 41.10 | 509,168 | +0.24(+0.59%) |
Dec 17, 2021 | 39.11 | 41.62 | 38.79 | 40.86 | 1,016,704 | +1.60(+4.08%) |
Dec 16, 2021 | 40.14 | 40.93 | 39.18 | 39.26 | 440,504 | -0.12(-0.30%) |
Dec 15, 2021 | 38.82 | 39.94 | 37.52 | 39.38 | 564,430 | +0.98(+2.55%) |
Dec 14, 2021 | 38.40 | 39.17 | 37.92 | 38.40 | 187,081 | +0.12(+0.31%) |
Dec 13, 2021 | 37.78 | 39.61 | 37.05 | 38.28 | 249,616 | +0.14(+0.37%) |
Dec 10, 2021 | 38.94 | 40.09 | 37.77 | 38.14 | 203,257 | -0.49(-1.27%) |
Dec 09, 2021 | 40.38 | 40.38 | 38.45 | 38.63 | 149,766 | -0.97(-2.45%) |
Dec 08, 2021 | 39.57 | 40.37 | 39.06 | 39.60 | 266,690 | -0.16(-0.40%) |
Dec 07, 2021 | 36.93 | 40.05 | 36.93 | 39.76 | 391,191 | +3.34(+9.17%) |
Dec 06, 2021 | 35.66 | 36.80 | 34.85 | 36.42 | 246,448 | +0.84(+2.36%) |
Dec 03, 2021 | 36.75 | 37.47 | 34.92 | 35.58 | 285,636 | -1.25(-3.39%) |
Dec 02, 2021 | 35.69 | 37.28 | 35.16 | 36.83 | 294,154 | +1.28(+3.60%) |