Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.97 | 44.17 | 40.61 | 42.75 | 2,893,222 | +1.27(+3.06%) |
Feb 25, 2022 | 41.27 | 41.80 | 40.02 | 41.48 | 2,835,803 | +0.70(+1.72%) |
Feb 24, 2022 | 37.48 | 40.84 | 37.03 | 40.78 | 4,327,583 | +1.23(+3.11%) |
Feb 23, 2022 | 41.65 | 42.20 | 39.45 | 39.55 | 3,411,115 | -0.97(-2.39%) |
Feb 22, 2022 | 41.24 | 42.75 | 40.31 | 40.52 | 2,885,906 | -2.26(-5.28%) |
Feb 18, 2022 | 42.78 | 0 | -1.50(-3.39%) | |||
Feb 17, 2022 | 45.50 | 47.04 | 43.60 | 44.28 | 3,047,028 | -1.36(-2.98%) |
Feb 16, 2022 | 46.20 | 47.02 | 44.87 | 45.64 | 2,665,414 | -0.20(-0.44%) |
Feb 15, 2022 | 46.00 | 46.00 | 44.69 | 45.84 | 2,622,148 | +1.72(+3.90%) |
Feb 14, 2022 | 44.55 | 45.68 | 43.81 | 44.12 | 2,570,068 | -1.71(-3.73%) |
Feb 11, 2022 | 45.77 | 47.46 | 45.02 | 45.83 | 3,494,170 | +0.85(+1.89%) |
Feb 10, 2022 | 44.47 | 48.34 | 44.38 | 44.98 | 5,490,890 | -0.62(-1.36%) |
Feb 09, 2022 | 45.37 | 46.30 | 44.18 | 45.60 | 3,368,080 | +1.57(+3.57%) |
Feb 08, 2022 | 40.35 | 45.00 | 39.88 | 44.03 | 3,562,809 | +2.75(+6.66%) |
Feb 07, 2022 | 41.89 | 43.65 | 41.08 | 41.28 | 2,262,797 | -0.55(-1.31%) |
Feb 04, 2022 | 42.31 | 42.79 | 41.30 | 41.83 | 1,931,474 | +0.38(+0.92%) |
Feb 03, 2022 | 41.57 | 41.45 | 2,411,516 | -0.87(-2.06%) | ||
Feb 02, 2022 | 43.98 | 44.01 | 41.40 | 42.32 | 2,302,552 | -1.65(-3.75%) |
Feb 01, 2022 | 43.53 | 44.48 | 41.72 | 43.97 | 3,804,983 | +4.88(+12.48%) |
Jan 28, 2022 | 38.02 | 39.30 | 36.40 | 39.09 | 4,895,910 | +0.69(+1.80%) |
Jan 27, 2022 | 39.82 | 40.38 | 38.14 | 38.40 | 4,007,937 | -1.39(-3.49%) |
Jan 26, 2022 | 43.81 | 44.14 | 39.28 | 39.79 | 4,549,873 | -3.16(-7.36%) |
Jan 25, 2022 | 42.10 | 44.48 | 41.25 | 42.95 | 2,984,155 | -0.30(-0.69%) |
Jan 24, 2022 | 42.70 | 43.28 | 40.07 | 43.25 | 7,444,137 | -2.16(-4.76%) |
Jan 21, 2022 | 47.97 | 48.70 | 44.70 | 45.41 | 8,472,565 | -3.60(-7.35%) |
Jan 20, 2022 | 51.52 | 51.68 | 48.12 | 49.01 | 8,009,799 | +0.51(+1.05%) |
Jan 19, 2022 | 48.00 | 49.30 | 46.06 | 48.50 | 5,919,743 | +1.24(+2.62%) |
Jan 18, 2022 | 44.55 | 48.96 | 43.90 | 47.26 | 6,070,707 | +1.75(+3.85%) |
Jan 14, 2022 | 45.51 | 0 | +1.46(+3.31%) | |||
Jan 13, 2022 | 44.51 | 45.64 | 43.55 | 44.05 | 3,658,013 | -1.59(-3.48%) |
Jan 12, 2022 | 46.95 | 48.40 | 44.20 | 45.64 | 8,256,083 | +0.79(+1.76%) |
Jan 11, 2022 | 41.34 | 45.30 | 41.24 | 44.85 | 5,228,678 | +2.30(+5.41%) |
Jan 10, 2022 | 42.14 | 42.60 | 39.70 | 42.55 | 5,106,861 | +0.56(+1.33%) |
Jan 07, 2022 | 40.18 | 43.03 | 39.76 | 41.99 | 7,824,254 | +2.45(+6.20%) |
Jan 06, 2022 | 37.13 | 40.72 | 36.39 | 39.54 | 8,830,988 | +3.45(+9.56%) |
Jan 05, 2022 | 37.29 | 39.49 | 35.50 | 36.09 | 5,645,566 | -1.31(-3.50%) |
Jan 04, 2022 | 41.53 | 42.06 | 36.86 | 37.40 | 8,203,809 | -4.66(-11.08%) |
Jan 03, 2022 | 43.29 | 44.00 | 40.70 | 42.06 | 3,678,841 | -1.24(-2.86%) |
Dec 31, 2021 | 42.50 | 45.43 | 41.79 | 43.30 | 7,160,657 | +0.28(+0.65%) |
Dec 30, 2021 | 38.36 | 43.69 | 38.36 | 43.02 | 6,748,302 | +4.94(+12.97%) |
Dec 29, 2021 | 40.12 | 40.34 | 37.90 | 38.08 | 4,113,804 | -2.47(-6.09%) |
Dec 28, 2021 | 44.02 | 44.17 | 40.19 | 40.55 | 4,814,293 | -2.93(-6.74%) |
Dec 27, 2021 | 41.80 | 45.83 | 41.78 | 43.48 | 6,029,355 | +2.58(+6.31%) |
Dec 23, 2021 | 40.30 | 42.04 | 39.75 | 40.90 | 2,931,241 | +1.03(+2.58%) |
Dec 22, 2021 | 41.39 | 43.00 | 39.61 | 39.87 | 4,093,552 | -2.55(-6.01%) |
Dec 21, 2021 | 39.68 | 42.46 | 38.60 | 42.42 | 4,838,953 | +3.79(+9.81%) |
Dec 20, 2021 | 37.55 | 39.78 | 35.70 | 38.63 | 6,525,767 | -0.45(-1.15%) |
Dec 17, 2021 | 34.34 | 40.45 | 34.11 | 39.08 | 15,581,615 | +1.74(+4.66%) |
Dec 16, 2021 | 41.24 | 41.68 | 36.87 | 37.34 | 6,353,533 | -3.50(-8.57%) |
Dec 15, 2021 | 41.27 | 41.27 | 38.46 | 40.84 | 4,709,311 | -0.71(-1.71%) |
Dec 14, 2021 | 41.17 | 43.94 | 40.70 | 41.55 | 3,943,604 | -0.15(-0.36%) |
Dec 13, 2021 | 43.00 | 43.60 | 41.59 | 41.70 | 3,068,167 | -2.25(-5.12%) |
Dec 10, 2021 | 45.68 | 46.90 | 43.63 | 43.95 | 3,906,909 | -1.28(-2.83%) |
Dec 09, 2021 | 46.05 | 49.20 | 45.06 | 45.23 | 6,059,143 | -0.96(-2.08%) |
Dec 08, 2021 | 42.52 | 48.14 | 41.30 | 46.19 | 6,563,700 | +2.53(+5.79%) |
Dec 07, 2021 | 45.25 | 46.37 | 43.30 | 43.66 | 5,380,403 | +0.55(+1.28%) |
Dec 06, 2021 | 39.26 | 43.21 | 38.05 | 43.11 | 9,497,253 | +3.93(+10.03%) |
Dec 03, 2021 | 38.92 | 41.10 | 35.49 | 39.18 | 11,578,425 | -2.11(-5.11%) |
Dec 02, 2021 | 42.42 | 43.43 | 39.55 | 41.29 | 7,625,520 | -2.65(-6.03%) |