Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.14 | 37.36 | 36.06 | 37.20 | 828,165 | +0.70(+1.92%) |
Feb 25, 2022 | 35.50 | 37.55 | 35.80 | 36.50 | 892,742 | +0.91(+2.56%) |
Feb 24, 2022 | 28.72 | 35.78 | 28.72 | 35.59 | 1,274,900 | +5.58(+18.59%) |
Feb 23, 2022 | 30.30 | 30.77 | 29.75 | 30.01 | 581,132 | +0.15(+0.50%) |
Feb 22, 2022 | 30.04 | 31.07 | 29.65 | 29.86 | 660,979 | -0.63(-2.07%) |
Feb 18, 2022 | 30.49 | 0 | +1.11(+3.78%) | |||
Feb 17, 2022 | 28.77 | 30.11 | 28.73 | 29.38 | 946,105 | +0.46(+1.59%) |
Feb 16, 2022 | 29.29 | 29.95 | 28.69 | 28.92 | 560,224 | -0.78(-2.63%) |
Feb 15, 2022 | 29.28 | 30.37 | 29.28 | 29.70 | 521,503 | +0.78(+2.70%) |
Feb 14, 2022 | 29.65 | 29.92 | 28.76 | 28.92 | 461,722 | -0.40(-1.36%) |
Feb 11, 2022 | 30.69 | 31.08 | 29.10 | 29.32 | 539,609 | -1.41(-4.59%) |
Feb 10, 2022 | 31.50 | 33.38 | 30.14 | 30.73 | 644,794 | -1.52(-4.71%) |
Feb 09, 2022 | 30.57 | 32.31 | 30.57 | 32.25 | 635,093 | +1.95(+6.44%) |
Feb 08, 2022 | 30.06 | 30.49 | 29.41 | 30.30 | 301,427 | +0.01(+0.03%) |
Feb 07, 2022 | 29.29 | 30.88 | 29.29 | 30.29 | 395,641 | +0.89(+3.03%) |
Feb 04, 2022 | 29.18 | 29.79 | 29.07 | 29.40 | 608,342 | +0.12(+0.41%) |
Feb 03, 2022 | 29.07 | 29.28 | 513,548 | -0.77(-2.56%) | ||
Feb 02, 2022 | 31.09 | 31.36 | 29.86 | 30.05 | 463,745 | -1.42(-4.51%) |
Feb 01, 2022 | 31.10 | 31.56 | 30.34 | 31.47 | 609,835 | +0.67(+2.18%) |
Jan 31, 2022 | 29.72 | 31.06 | 30.80 | 531,685 | +1.05(+3.53%) | |
Jan 28, 2022 | 29.16 | 29.75 | 28.09 | 29.75 | 487,200 | +0.47(+1.61%) |
Jan 27, 2022 | 31.31 | 31.31 | 29.08 | 29.28 | 399,990 | -1.59(-5.15%) |
Jan 26, 2022 | 31.11 | 33.40 | 30.61 | 30.87 | 582,906 | +0.02(+0.06%) |
Jan 25, 2022 | 31.04 | 31.32 | 29.96 | 30.85 | 452,375 | -0.90(-2.83%) |
Jan 24, 2022 | 30.36 | 32.02 | 29.43 | 31.75 | 597,869 | +0.66(+2.12%) |
Jan 21, 2022 | 32.24 | 33.00 | 31.06 | 31.09 | 635,465 | -1.28(-3.95%) |
Jan 20, 2022 | 33.58 | 35.05 | 32.32 | 32.37 | 657,567 | -1.13(-3.37%) |
Jan 19, 2022 | 34.48 | 35.13 | 33.16 | 33.50 | 705,041 | -0.86(-2.50%) |
Jan 18, 2022 | 34.97 | 35.48 | 34.25 | 34.36 | 742,748 | -1.45(-4.05%) |
Jan 14, 2022 | 35.81 | 0 | -0.59(-1.62%) | |||
Jan 13, 2022 | 37.09 | 37.40 | 36.27 | 36.40 | 661,666 | -0.58(-1.57%) |
Jan 12, 2022 | 38.59 | 38.97 | 36.47 | 36.98 | 1,011,940 | -2.33(-5.93%) |
Jan 11, 2022 | 37.70 | 39.93 | 37.21 | 39.31 | 1,140,764 | +1.75(+4.66%) |
Jan 10, 2022 | 37.39 | 37.64 | 35.39 | 37.56 | 1,027,788 | +0.20(+0.54%) |
Jan 07, 2022 | 38.16 | 39.69 | 36.79 | 37.36 | 685,540 | -1.08(-2.81%) |
Jan 06, 2022 | 38.68 | 40.36 | 38.29 | 38.44 | 855,552 | -0.47(-1.21%) |
Jan 05, 2022 | 40.29 | 40.75 | 38.90 | 38.91 | 572,812 | -1.38(-3.43%) |
Jan 04, 2022 | 41.48 | 41.95 | 39.46 | 40.29 | 382,146 | -1.54(-3.68%) |
Jan 03, 2022 | 40.51 | 42.05 | 40.06 | 41.83 | 911,463 | +1.36(+3.36%) |
Dec 31, 2021 | 41.90 | 43.01 | 40.31 | 40.47 | 197,842 | -1.48(-3.53%) |
Dec 30, 2021 | 42.05 | 43.53 | 41.70 | 41.95 | 185,970 | -0.23(-0.55%) |
Dec 29, 2021 | 43.09 | 43.51 | 41.85 | 42.18 | 210,297 | -0.87(-2.02%) |
Dec 28, 2021 | 43.77 | 44.77 | 43.01 | 43.05 | 189,646 | -0.85(-1.94%) |
Dec 27, 2021 | 45.00 | 45.90 | 43.77 | 43.90 | 361,818 | -0.69(-1.55%) |
Dec 23, 2021 | 41.94 | 44.84 | 41.01 | 44.59 | 729,033 | +2.78(+6.65%) |
Dec 22, 2021 | 41.00 | 42.04 | 39.98 | 41.81 | 1,179,529 | +0.96(+2.35%) |
Dec 21, 2021 | 41.00 | 41.33 | 39.40 | 40.85 | 780,606 | -0.78(-1.87%) |
Dec 20, 2021 | 40.90 | 42.45 | 40.01 | 41.63 | 2,100,577 | +0.03(+0.07%) |
Dec 17, 2021 | 38.66 | 42.15 | 37.84 | 41.60 | 1,692,724 | +2.24(+5.69%) |
Dec 16, 2021 | 40.74 | 41.11 | 39.03 | 39.36 | 694,662 | -1.16(-2.86%) |
Dec 15, 2021 | 39.32 | 40.93 | 38.01 | 40.52 | 925,612 | +1.22(+3.10%) |
Dec 14, 2021 | 40.26 | 40.42 | 38.61 | 39.30 | 575,587 | -1.37(-3.37%) |
Dec 13, 2021 | 40.74 | 41.37 | 39.93 | 40.67 | 513,152 | -0.02(-0.05%) |
Dec 10, 2021 | 42.77 | 43.09 | 40.66 | 40.69 | 679,483 | -1.92(-4.51%) |
Dec 09, 2021 | 43.86 | 45.88 | 42.46 | 42.61 | 738,274 | -1.56(-3.53%) |
Dec 08, 2021 | 46.22 | 47.00 | 43.63 | 44.17 | 992,473 | -1.53(-3.35%) |
Dec 07, 2021 | 45.00 | 46.45 | 44.68 | 45.70 | 661,207 | +1.87(+4.27%) |
Dec 06, 2021 | 44.00 | 45.21 | 43.42 | 43.83 | 643,787 | -0.37(-0.84%) |
Dec 03, 2021 | 45.59 | 45.59 | 43.53 | 44.20 | 520,365 | -0.79(-1.76%) |
Dec 02, 2021 | 42.95 | 45.26 | 42.50 | 44.99 | 592,151 | +1.86(+4.31%) |