Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.98 | 36.89 | 35.63 | 36.37 | 717,983 | -0.28(-0.76%) |
Feb 25, 2022 | 34.05 | 36.72 | 34.05 | 36.65 | 976,140 | +1.94(+5.59%) |
Feb 24, 2022 | 31.00 | 35.03 | 31.00 | 34.71 | 836,044 | +2.10(+6.44%) |
Feb 23, 2022 | 34.27 | 34.27 | 32.60 | 32.61 | 690,133 | -1.43(-4.20%) |
Feb 22, 2022 | 33.73 | 34.87 | 33.69 | 34.04 | 390,776 | -0.15(-0.44%) |
Feb 18, 2022 | 34.19 | 0 | +0.61(+1.82%) | |||
Feb 17, 2022 | 35.76 | 35.76 | 33.47 | 33.58 | 2,071,286 | -2.33(-6.49%) |
Feb 16, 2022 | 36.25 | 38.20 | 35.30 | 35.91 | 3,357,056 | -7.59(-17.45%) |
Feb 15, 2022 | 43.00 | 44.06 | 43.00 | 43.50 | 345,611 | +1.21(+2.86%) |
Feb 14, 2022 | 43.15 | 43.48 | 42.15 | 42.29 | 402,950 | -0.75(-1.74%) |
Feb 11, 2022 | 43.37 | 44.45 | 42.56 | 43.04 | 312,149 | -0.35(-0.81%) |
Feb 10, 2022 | 44.64 | 45.61 | 42.95 | 43.39 | 516,976 | -2.32(-5.08%) |
Feb 09, 2022 | 44.67 | 45.74 | 44.38 | 45.71 | 648,864 | +1.56(+3.53%) |
Feb 08, 2022 | 43.70 | 44.87 | 43.37 | 44.15 | 418,175 | +0.25(+0.57%) |
Feb 07, 2022 | 41.91 | 44.43 | 41.67 | 43.90 | 598,938 | +1.88(+4.47%) |
Feb 04, 2022 | 40.68 | 42.48 | 40.47 | 42.02 | 696,075 | +1.43(+3.52%) |
Feb 03, 2022 | 39.53 | 40.59 | 454,929 | +0.37(+0.92%) | ||
Feb 02, 2022 | 40.75 | 41.08 | 40.03 | 40.22 | 417,280 | -0.47(-1.16%) |
Feb 01, 2022 | 39.81 | 41.15 | 39.25 | 40.69 | 487,358 | +1.27(+3.22%) |
Jan 31, 2022 | 38.72 | 39.42 | 658,579 | +2.03(+5.43%) | ||
Jan 28, 2022 | 37.11 | 38.82 | 36.76 | 37.39 | 429,738 | +0.44(+1.19%) |
Jan 27, 2022 | 38.46 | 39.09 | 36.81 | 36.95 | 530,384 | -0.80(-2.12%) |
Jan 26, 2022 | 39.77 | 40.55 | 37.50 | 37.75 | 417,260 | -1.56(-3.97%) |
Jan 25, 2022 | 39.27 | 40.00 | 38.11 | 39.31 | 411,964 | -0.35(-0.88%) |
Jan 24, 2022 | 37.33 | 39.88 | 36.02 | 39.66 | 801,355 | +1.45(+3.79%) |
Jan 21, 2022 | 39.13 | 39.66 | 38.09 | 38.21 | 561,259 | -0.61(-1.57%) |
Jan 20, 2022 | 40.18 | 40.90 | 38.68 | 38.82 | 331,585 | -0.62(-1.57%) |
Jan 19, 2022 | 40.61 | 41.46 | 39.20 | 39.44 | 390,377 | -0.64(-1.60%) |
Jan 18, 2022 | 42.34 | 42.45 | 40.06 | 40.08 | 484,740 | -2.84(-6.62%) |
Jan 14, 2022 | 42.92 | 0 | +0.51(+1.20%) | |||
Jan 13, 2022 | 42.84 | 43.79 | 41.80 | 42.41 | 565,695 | -0.15(-0.35%) |
Jan 12, 2022 | 43.52 | 44.20 | 42.48 | 42.56 | 526,973 | -1.01(-2.32%) |
Jan 11, 2022 | 42.38 | 43.65 | 41.99 | 43.57 | 364,809 | +1.39(+3.30%) |
Jan 10, 2022 | 41.95 | 42.34 | 41.00 | 42.18 | 394,176 | +0.14(+0.33%) |
Jan 07, 2022 | 43.01 | 45.09 | 41.90 | 42.04 | 607,916 | -0.99(-2.30%) |
Jan 06, 2022 | 40.96 | 43.16 | 40.15 | 43.03 | 500,303 | +3.58(+9.07%) |
Jan 05, 2022 | 42.08 | 42.74 | 39.36 | 39.45 | 518,092 | -2.76(-6.54%) |
Jan 04, 2022 | 43.11 | 43.57 | 42.15 | 42.21 | 354,045 | -1.38(-3.17%) |
Jan 03, 2022 | 42.90 | 43.89 | 42.54 | 43.59 | 307,610 | +1.05(+2.47%) |
Dec 31, 2021 | 43.32 | 44.22 | 42.11 | 42.54 | 480,537 | -0.71(-1.64%) |
Dec 30, 2021 | 42.30 | 43.44 | 41.35 | 43.25 | 658,493 | +0.75(+1.76%) |
Dec 29, 2021 | 43.00 | 43.12 | 40.80 | 42.50 | 455,428 | -1.00(-2.30%) |
Dec 28, 2021 | 42.84 | 43.74 | 42.65 | 43.50 | 498,202 | +0.50(+1.16%) |
Dec 27, 2021 | 42.82 | 43.56 | 42.69 | 43.00 | 565,067 | -0.07(-0.16%) |
Dec 23, 2021 | 41.73 | 43.41 | 41.42 | 43.07 | 321,233 | +1.06(+2.52%) |
Dec 22, 2021 | 40.96 | 42.51 | 40.72 | 42.01 | 378,996 | +0.91(+2.21%) |
Dec 21, 2021 | 41.43 | 41.81 | 39.78 | 41.10 | 369,379 | +0.09(+0.22%) |
Dec 20, 2021 | 40.60 | 41.81 | 39.96 | 41.01 | 505,741 | -0.47(-1.13%) |
Dec 17, 2021 | 38.88 | 41.77 | 38.55 | 41.48 | 1,120,543 | +2.55(+6.55%) |
Dec 16, 2021 | 40.10 | 40.66 | 38.76 | 38.93 | 443,992 | -0.78(-1.96%) |
Dec 15, 2021 | 38.70 | 39.89 | 37.63 | 39.71 | 646,760 | +0.92(+2.37%) |
Dec 14, 2021 | 38.58 | 39.40 | 38.28 | 38.79 | 463,365 | -0.50(-1.27%) |
Dec 13, 2021 | 38.69 | 39.96 | 38.51 | 39.29 | 345,068 | +0.66(+1.71%) |
Dec 10, 2021 | 38.35 | 39.42 | 38.21 | 38.63 | 476,035 | -0.02(-0.05%) |
Dec 09, 2021 | 39.73 | 40.14 | 38.55 | 38.65 | 305,438 | -1.47(-3.66%) |
Dec 08, 2021 | 39.67 | 40.68 | 38.79 | 40.12 | 389,620 | +0.52(+1.31%) |
Dec 07, 2021 | 38.16 | 40.50 | 38.16 | 39.60 | 523,905 | +2.11(+5.63%) |
Dec 06, 2021 | 36.97 | 38.22 | 36.13 | 37.49 | 558,976 | +0.43(+1.16%) |
Dec 03, 2021 | 38.60 | 38.81 | 36.69 | 37.06 | 428,840 | -1.31(-3.41%) |
Dec 02, 2021 | 37.01 | 38.46 | 36.65 | 38.37 | 464,454 | +1.22(+3.28%) |