Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.84 | 40.25 | 37.82 | 38.32 | 119,270,968 | -0.41(-1.07%) |
Feb 25, 2022 | 40.36 | 40.82 | 38.69 | 38.73 | 90,722,112 | -2.02(-4.96%) |
Feb 24, 2022 | 49.58 | 49.74 | 40.45 | 40.75 | 156,747,200 | -4.41(-9.77%) |
Feb 23, 2022 | 40.80 | 45.33 | 40.47 | 45.17 | 110,780,088 | +3.21(+7.65%) |
Feb 22, 2022 | 41.85 | 43.34 | 39.86 | 41.96 | 119,422,720 | +1.18(+2.88%) |
Feb 18, 2022 | 40.78 | 0 | +1.37(+3.49%) | |||
Feb 17, 2022 | 37.21 | 39.55 | 36.98 | 39.41 | 82,679,472 | +3.21(+8.86%) |
Feb 16, 2022 | 36.83 | 37.82 | 35.87 | 36.20 | 84,969,632 | +0.03(+0.08%) |
Feb 15, 2022 | 37.25 | 37.62 | 36.09 | 36.17 | 86,564,216 | -2.89(-7.39%) |
Feb 14, 2022 | 39.44 | 40.28 | 37.89 | 39.06 | 114,010,224 | -0.09(-0.24%) |
Feb 11, 2022 | 35.81 | 39.59 | 35.31 | 39.15 | 125,417,496 | +3.38(+9.44%) |
Feb 10, 2022 | 35.51 | 36.29 | 33.60 | 35.78 | 129,414,024 | +2.23(+6.65%) |
Feb 09, 2022 | 34.43 | 34.91 | 33.52 | 33.55 | 67,630,920 | -2.28(-6.35%) |
Feb 08, 2022 | 37.45 | 37.80 | 35.47 | 35.82 | 72,741,608 | -1.20(-3.25%) |
Feb 07, 2022 | 35.99 | 37.46 | 35.27 | 37.03 | 58,532,364 | +0.76(+2.10%) |
Feb 04, 2022 | 37.47 | 38.15 | 35.12 | 36.27 | 83,219,128 | -1.33(-3.53%) |
Feb 03, 2022 | 36.28 | 37.95 | 37.59 | 81,876,008 | +4.00(+11.90%) | |
Feb 02, 2022 | 33.21 | 34.77 | 33.13 | 33.59 | 81,724,528 | -0.82(-2.38%) |
Feb 01, 2022 | 34.73 | 36.27 | 34.22 | 34.41 | 60,862,172 | -0.75(-2.14%) |
Jan 31, 2022 | 38.40 | 34.95 | 35.17 | 70,093,392 | -3.71(-9.54%) | |
Jan 28, 2022 | 42.19 | 44.12 | 38.81 | 38.87 | 85,458,248 | -4.03(-9.39%) |
Jan 27, 2022 | 39.94 | 43.30 | 39.30 | 42.90 | 85,745,176 | +1.36(+3.28%) |
Jan 26, 2022 | 38.66 | 43.04 | 37.23 | 41.53 | 109,289,368 | +0.07(+0.16%) |
Jan 25, 2022 | 40.98 | 42.62 | 39.84 | 41.47 | 97,970,912 | +2.64(+6.81%) |
Jan 24, 2022 | 41.30 | 45.23 | 38.57 | 38.82 | 132,949,216 | -0.49(-1.24%) |
Jan 21, 2022 | 37.00 | 39.43 | 36.17 | 39.31 | 98,027,544 | +2.99(+8.24%) |
Jan 20, 2022 | 34.02 | 36.48 | 32.84 | 36.32 | 65,578,136 | +1.37(+3.93%) |
Jan 19, 2022 | 33.41 | 35.03 | 32.70 | 34.95 | 56,576,356 | +1.18(+3.48%) |
Jan 18, 2022 | 32.98 | 34.05 | 32.45 | 33.77 | 60,749,760 | +2.26(+7.16%) |
Jan 14, 2022 | 31.52 | 0 | -0.53(-1.64%) | |||
Jan 13, 2022 | 29.56 | 32.34 | 29.39 | 32.04 | 65,262,436 | +2.22(+7.44%) |
Jan 12, 2022 | 29.63 | 30.43 | 29.21 | 29.82 | 49,687,024 | -0.42(-1.40%) |
Jan 11, 2022 | 31.89 | 32.41 | 30.20 | 30.25 | 52,508,468 | -1.32(-4.17%) |
Jan 10, 2022 | 32.97 | 34.38 | 31.52 | 31.56 | 57,663,280 | -0.14(-0.45%) |
Jan 07, 2022 | 30.76 | 32.17 | 30.29 | 31.70 | 48,323,296 | +0.94(+3.06%) |
Jan 06, 2022 | 31.14 | 31.66 | 29.92 | 30.76 | 44,949,652 | +0.05(+0.15%) |
Jan 05, 2022 | 28.41 | 30.72 | 28.19 | 30.72 | 49,779,088 | +2.63(+9.38%) |
Jan 04, 2022 | 26.91 | 28.74 | 26.91 | 28.08 | 40,049,012 | +1.08(+4.01%) |
Jan 03, 2022 | 27.61 | 28.03 | 27.00 | 27.00 | 28,129,142 | -0.94(-3.37%) |
Dec 31, 2021 | 27.47 | 27.94 | 27.19 | 27.94 | 19,838,428 | +0.61(+2.24%) |
Dec 30, 2021 | 27.14 | 27.47 | 26.67 | 27.33 | 16,009,406 | +0.24(+0.87%) |
Dec 29, 2021 | 27.00 | 27.61 | 26.76 | 27.09 | 26,715,438 | +0.05(+0.17%) |
Dec 28, 2021 | 26.58 | 27.28 | 26.48 | 27.05 | 26,523,736 | +0.28(+1.05%) |
Dec 27, 2021 | 27.85 | 27.85 | 26.72 | 26.76 | 21,449,854 | -1.36(-4.85%) |
Dec 23, 2021 | 28.69 | 28.74 | 27.75 | 28.13 | 25,503,618 | -0.66(-2.29%) |
Dec 22, 2021 | 29.92 | 30.10 | 28.69 | 28.79 | 27,733,200 | -1.03(-3.47%) |
Dec 21, 2021 | 31.14 | 32.13 | 29.77 | 29.82 | 33,836,304 | -2.16(-6.76%) |
Dec 20, 2021 | 32.31 | 32.79 | 31.80 | 31.99 | 40,241,588 | +0.94(+3.03%) |
Dec 17, 2021 | 31.52 | 31.84 | 30.06 | 31.04 | 43,818,212 | +0.47(+1.54%) |
Dec 16, 2021 | 28.22 | 31.00 | 28.13 | 30.57 | 48,350,060 | +2.07(+7.26%) |
Dec 15, 2021 | 30.62 | 31.56 | 28.36 | 28.50 | 51,020,720 | -2.02(-6.63%) |
Dec 14, 2021 | 30.72 | 31.56 | 29.73 | 30.53 | 38,859,332 | +0.89(+3.02%) |
Dec 13, 2021 | 28.36 | 29.73 | 28.34 | 29.63 | 34,132,096 | +1.27(+4.48%) |
Dec 10, 2021 | 28.69 | 29.45 | 28.32 | 28.36 | 41,228,224 | -0.94(-3.21%) |
Dec 09, 2021 | 28.41 | 29.40 | 27.99 | 29.30 | 41,838,496 | +1.18(+4.18%) |
Dec 08, 2021 | 28.41 | 28.88 | 28.08 | 28.13 | 35,652,368 | -0.33(-1.16%) |
Dec 07, 2021 | 29.68 | 29.73 | 28.36 | 28.46 | 41,479,604 | -2.87(-9.16%) |
Dec 06, 2021 | 32.03 | 33.07 | 31.00 | 31.33 | 37,173,796 | +0.89(+2.94%) |
Dec 03, 2021 | 30.20 | 33.11 | 29.96 | 30.43 | 54,501,508 | -0.09(-0.31%) |
Dec 02, 2021 | 31.56 | 31.89 | 30.06 | 30.53 | 52,447,744 | -0.75(-2.41%) |