Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.56 | 41.56 | 37.95 | 40.36 | 43,881,388 | -0.76(-1.84%) |
Feb 25, 2022 | 39.36 | 41.17 | 38.64 | 41.12 | 41,611,088 | +1.81(+4.61%) |
Feb 24, 2022 | 31.30 | 39.41 | 31.05 | 39.30 | 69,265,328 | +3.97(+11.22%) |
Feb 23, 2022 | 39.43 | 40.64 | 35.06 | 35.34 | 53,442,648 | -2.66(-6.99%) |
Feb 22, 2022 | 37.62 | 40.90 | 36.24 | 38.00 | 50,448,000 | -1.00(-2.57%) |
Feb 18, 2022 | 39.00 | 0 | -1.22(-3.03%) | |||
Feb 17, 2022 | 43.42 | 43.67 | 40.02 | 40.22 | 42,393,204 | -5.15(-11.34%) |
Feb 16, 2022 | 43.37 | 45.76 | 42.36 | 45.37 | 35,801,580 | +0.09(+0.20%) |
Feb 15, 2022 | 41.23 | 45.55 | 41.01 | 45.28 | 40,671,084 | +6.32(+16.22%) |
Feb 14, 2022 | 39.12 | 41.18 | 37.26 | 38.96 | 42,713,284 | +0.05(+0.13%) |
Feb 11, 2022 | 45.82 | 46.89 | 37.81 | 38.91 | 52,040,860 | -6.77(-14.82%) |
Feb 10, 2022 | 46.82 | 51.38 | 44.85 | 45.68 | 52,036,372 | -4.53(-9.02%) |
Feb 09, 2022 | 47.66 | 50.41 | 45.97 | 50.21 | 35,797,524 | +4.35(+9.49%) |
Feb 08, 2022 | 42.07 | 46.13 | 41.86 | 45.86 | 34,141,640 | +3.14(+7.35%) |
Feb 07, 2022 | 42.95 | 44.80 | 42.18 | 42.72 | 28,799,678 | -0.05(-0.12%) |
Feb 04, 2022 | 41.41 | 43.81 | 39.73 | 42.77 | 31,070,240 | +0.82(+1.95%) |
Feb 03, 2022 | 44.85 | 41.48 | 41.95 | 33,270,598 | -6.60(-13.60%) | |
Feb 02, 2022 | 47.70 | 48.68 | 45.73 | 48.55 | 40,943,044 | +3.38(+7.47%) |
Feb 01, 2022 | 45.16 | 45.37 | 41.62 | 45.18 | 38,209,344 | +1.31(+2.98%) |
Jan 31, 2022 | 38.37 | 44.04 | 43.87 | 39,905,128 | +6.07(+16.06%) | |
Jan 28, 2022 | 35.79 | 37.77 | 32.57 | 37.80 | 44,657,336 | +2.02(+5.64%) |
Jan 27, 2022 | 42.71 | 42.76 | 35.43 | 35.78 | 50,648,184 | -5.67(-13.68%) |
Jan 26, 2022 | 43.08 | 46.35 | 39.47 | 41.45 | 47,000,524 | +1.90(+4.80%) |
Jan 25, 2022 | 41.11 | 42.18 | 38.77 | 39.55 | 40,688,384 | -5.18(-11.57%) |
Jan 24, 2022 | 40.35 | 44.76 | 36.04 | 44.73 | 54,431,204 | +1.71(+3.98%) |
Jan 21, 2022 | 44.50 | 48.15 | 42.71 | 43.01 | 46,567,468 | -2.24(-4.96%) |
Jan 20, 2022 | 51.29 | 52.35 | 45.08 | 45.26 | 32,789,188 | -4.75(-9.50%) |
Jan 19, 2022 | 56.57 | 57.23 | 49.92 | 50.01 | 29,003,810 | -5.08(-9.22%) |
Jan 18, 2022 | 59.94 | 60.40 | 54.62 | 55.09 | 29,535,676 | -8.36(-13.18%) |
Jan 14, 2022 | 63.45 | 0 | +4.21(+7.11%) | |||
Jan 13, 2022 | 66.43 | 68.08 | 58.63 | 59.24 | 29,267,692 | -4.31(-6.78%) |
Jan 12, 2022 | 63.96 | 65.34 | 61.64 | 63.55 | 19,678,450 | +1.27(+2.04%) |
Jan 11, 2022 | 58.15 | 62.43 | 56.96 | 62.28 | 22,385,806 | +3.24(+5.48%) |
Jan 10, 2022 | 56.43 | 59.23 | 52.96 | 59.05 | 25,456,552 | +0.26(+0.44%) |
Jan 07, 2022 | 64.04 | 65.00 | 58.20 | 58.79 | 22,991,836 | -5.71(-8.85%) |
Jan 06, 2022 | 63.07 | 65.33 | 60.87 | 64.50 | 19,580,852 | +1.51(+2.39%) |
Jan 05, 2022 | 68.48 | 70.28 | 62.92 | 62.99 | 21,061,526 | -6.95(-9.93%) |
Jan 04, 2022 | 71.43 | 73.03 | 64.99 | 69.94 | 22,307,882 | -1.01(-1.43%) |
Jan 03, 2022 | 67.95 | 70.96 | 67.30 | 70.95 | 16,019,777 | +4.02(+6.01%) |
Dec 31, 2021 | 67.61 | 68.97 | 66.75 | 66.93 | 10,316,128 | -0.34(-0.51%) |
Dec 30, 2021 | 69.38 | 70.20 | 66.81 | 67.27 | 11,316,501 | -2.60(-3.72%) |
Dec 29, 2021 | 69.30 | 71.08 | 68.49 | 69.87 | 10,857,007 | +0.47(+0.68%) |
Dec 28, 2021 | 72.89 | 72.89 | 68.46 | 69.40 | 14,600,523 | -2.43(-3.38%) |
Dec 27, 2021 | 67.02 | 71.84 | 66.92 | 71.83 | 15,813,834 | +5.49(+8.28%) |
Dec 23, 2021 | 64.95 | 67.66 | 64.87 | 66.34 | 14,741,595 | +2.00(+3.10%) |
Dec 22, 2021 | 61.48 | 64.49 | 60.63 | 64.34 | 13,203,672 | +1.85(+2.96%) |
Dec 21, 2021 | 60.20 | 62.67 | 57.83 | 62.49 | 20,731,942 | +5.87(+10.37%) |
Dec 20, 2021 | 55.23 | 57.81 | 54.57 | 56.62 | 15,864,446 | -1.39(-2.39%) |
Dec 17, 2021 | 56.41 | 60.59 | 55.94 | 58.01 | 18,045,972 | -0.27(-0.46%) |
Dec 16, 2021 | 67.90 | 68.38 | 57.08 | 58.27 | 28,057,768 | -8.75(-13.05%) |
Dec 15, 2021 | 60.84 | 67.24 | 58.28 | 67.02 | 19,217,396 | +6.49(+10.73%) |
Dec 14, 2021 | 59.03 | 61.36 | 57.99 | 60.53 | 13,503,692 | -0.81(-1.32%) |
Dec 13, 2021 | 66.92 | 67.60 | 61.00 | 61.33 | 13,740,508 | -5.18(-7.78%) |
Dec 10, 2021 | 68.34 | 69.31 | 64.12 | 66.51 | 12,531,574 | +1.67(+2.58%) |
Dec 09, 2021 | 68.31 | 70.43 | 64.60 | 64.84 | 14,735,464 | -4.71(-6.78%) |
Dec 08, 2021 | 69.78 | 70.05 | 67.38 | 69.55 | 12,691,670 | -1.28(-1.81%) |
Dec 07, 2021 | 65.68 | 71.35 | 65.64 | 70.83 | 21,961,336 | +9.24(+15.00%) |
Dec 06, 2021 | 61.06 | 62.27 | 55.86 | 61.59 | 14,012,637 | -0.32(-0.52%) |
Dec 03, 2021 | 64.84 | 66.85 | 59.72 | 61.91 | 19,152,278 | -0.31(-0.51%) |
Dec 02, 2021 | 60.27 | 63.69 | 58.72 | 62.23 | 21,307,724 | +0.09(+0.14%) |