Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.73 | 27.96 | 26.00 | 27.28 | 12,007,807 | +2.64(+10.71%) |
Feb 25, 2022 | 24.17 | 24.72 | 23.69 | 24.64 | 7,140,643 | +0.26(+1.07%) |
Feb 24, 2022 | 19.00 | 24.53 | 18.61 | 24.38 | 13,428,274 | +4.39(+21.96%) |
Feb 23, 2022 | 21.06 | 21.48 | 19.90 | 19.99 | 6,576,314 | -0.91(-4.35%) |
Feb 22, 2022 | 20.90 | 21.54 | 20.43 | 20.90 | 7,163,688 | -0.66(-3.06%) |
Feb 18, 2022 | 21.56 | 0 | -1.57(-6.79%) | |||
Feb 17, 2022 | 24.02 | 24.41 | 22.88 | 23.13 | 6,715,102 | -1.49(-6.05%) |
Feb 16, 2022 | 24.17 | 24.97 | 23.53 | 24.62 | 5,284,380 | +0.01(+0.04%) |
Feb 15, 2022 | 23.42 | 24.92 | 23.28 | 24.61 | 5,072,967 | +2.01(+8.89%) |
Feb 14, 2022 | 22.72 | 23.91 | 22.34 | 22.60 | 4,879,878 | -0.17(-0.75%) |
Feb 11, 2022 | 24.22 | 24.96 | 22.47 | 22.77 | 6,442,171 | -1.50(-6.18%) |
Feb 10, 2022 | 24.72 | 26.29 | 24.11 | 24.27 | 6,128,947 | -1.28(-5.01%) |
Feb 09, 2022 | 25.68 | 26.41 | 25.10 | 25.55 | 8,515,661 | +1.56(+6.50%) |
Feb 08, 2022 | 23.78 | 24.04 | 23.22 | 23.99 | 8,067,774 | +0.10(+0.42%) |
Feb 07, 2022 | 24.96 | 25.77 | 23.65 | 23.89 | 9,489,855 | -1.22(-4.86%) |
Feb 04, 2022 | 23.59 | 25.84 | 23.16 | 25.11 | 8,834,232 | +2.07(+8.98%) |
Feb 03, 2022 | 24.13 | 22.15 | 23.04 | 13,979,930 | -1.74(-7.02%) | |
Feb 02, 2022 | 27.04 | 27.38 | 24.44 | 24.78 | 9,472,714 | -1.23(-4.73%) |
Feb 01, 2022 | 26.37 | 26.85 | 25.01 | 26.01 | 5,810,740 | +0.08(+0.31%) |
Jan 31, 2022 | 23.49 | 25.97 | 25.93 | 17,367,500 | +2.51(+10.72%) | |
Jan 28, 2022 | 23.11 | 23.80 | 21.70 | 23.42 | 10,005,661 | +0.15(+0.64%) |
Jan 27, 2022 | 25.91 | 25.91 | 23.04 | 23.27 | 8,755,218 | -1.55(-6.24%) |
Jan 26, 2022 | 27.53 | 28.09 | 24.54 | 24.82 | 7,655,726 | -1.46(-5.56%) |
Jan 25, 2022 | 25.88 | 26.95 | 25.02 | 26.28 | 7,634,024 | -0.76(-2.81%) |
Jan 24, 2022 | 24.87 | 27.09 | 23.32 | 27.04 | 11,614,401 | +1.13(+4.36%) |
Jan 21, 2022 | 28.10 | 28.96 | 25.75 | 25.91 | 13,282,278 | -2.84(-9.88%) |
Jan 20, 2022 | 28.75 | 31.41 | 28.59 | 28.75 | 11,609,250 | +1.04(+3.75%) |
Jan 19, 2022 | 29.09 | 29.58 | 27.66 | 27.71 | 7,475,498 | -1.33(-4.58%) |
Jan 18, 2022 | 31.00 | 31.47 | 29.01 | 29.04 | 7,549,364 | -2.77(-8.71%) |
Jan 14, 2022 | 31.81 | 0 | -0.95(-2.90%) | |||
Jan 13, 2022 | 34.43 | 34.69 | 32.62 | 32.76 | 4,979,904 | -0.49(-1.47%) |
Jan 12, 2022 | 33.41 | 34.25 | 32.51 | 33.25 | 5,300,466 | +0.52(+1.59%) |
Jan 11, 2022 | 32.06 | 33.63 | 31.89 | 32.73 | 6,932,451 | +1.21(+3.84%) |
Jan 10, 2022 | 31.30 | 31.64 | 29.47 | 31.52 | 4,998,904 | -0.20(-0.63%) |
Jan 07, 2022 | 31.50 | 33.49 | 31.39 | 31.72 | 3,795,364 | +0.24(+0.76%) |
Jan 06, 2022 | 31.48 | 32.08 | 29.22 | 31.48 | 6,107,640 | +0.06(+0.19%) |
Jan 05, 2022 | 34.42 | 34.44 | 31.33 | 31.42 | 5,291,274 | -3.15(-9.11%) |
Jan 04, 2022 | 35.64 | 36.00 | 33.21 | 34.57 | 4,458,197 | -0.65(-1.85%) |
Jan 03, 2022 | 34.79 | 35.98 | 34.09 | 35.22 | 3,741,228 | +0.92(+2.69%) |
Dec 31, 2021 | 33.87 | 35.46 | 33.70 | 34.30 | 3,773,978 | +0.29(+0.85%) |
Dec 30, 2021 | 32.60 | 34.63 | 32.56 | 34.01 | 3,550,765 | +1.25(+3.82%) |
Dec 29, 2021 | 33.10 | 33.31 | 32.04 | 32.76 | 3,056,585 | -0.51(-1.53%) |
Dec 28, 2021 | 34.19 | 34.50 | 33.21 | 33.27 | 2,854,389 | -0.88(-2.58%) |
Dec 27, 2021 | 34.75 | 34.80 | 33.36 | 34.15 | 3,513,061 | -0.50(-1.44%) |
Dec 23, 2021 | 34.99 | 35.34 | 33.74 | 34.65 | 4,031,430 | -0.17(-0.49%) |
Dec 22, 2021 | 34.39 | 34.90 | 33.57 | 34.82 | 4,286,562 | +0.01(+0.03%) |
Dec 21, 2021 | 34.81 | 34.85 | 32.45 | 34.81 | 5,603,175 | +3.30(+10.47%) |
Dec 20, 2021 | 30.79 | 33.12 | 30.27 | 31.51 | 10,518,868 | -2.72(-7.95%) |
Dec 17, 2021 | 32.36 | 34.40 | 32.03 | 34.23 | 10,117,360 | +1.04(+3.13%) |
Dec 16, 2021 | 36.68 | 36.88 | 32.67 | 33.19 | 11,002,862 | -2.82(-7.83%) |
Dec 15, 2021 | 35.12 | 36.31 | 32.84 | 36.01 | 10,258,988 | +0.51(+1.44%) |
Dec 14, 2021 | 40.12 | 40.73 | 34.63 | 35.50 | 16,575,102 | -6.61(-15.70%) |
Dec 13, 2021 | 42.03 | 43.53 | 40.28 | 42.11 | 5,656,130 | -0.19(-0.45%) |
Dec 10, 2021 | 42.50 | 43.16 | 41.42 | 42.30 | 3,344,065 | +0.16(+0.38%) |
Dec 09, 2021 | 44.03 | 45.00 | 41.70 | 42.14 | 4,585,068 | -2.46(-5.52%) |
Dec 08, 2021 | 43.63 | 45.59 | 43.56 | 44.60 | 5,256,263 | +0.78(+1.78%) |
Dec 07, 2021 | 42.24 | 44.02 | 41.40 | 43.82 | 8,806,052 | +3.47(+8.60%) |
Dec 06, 2021 | 39.22 | 41.01 | 37.71 | 40.35 | 6,252,766 | +0.40(+1.00%) |
Dec 03, 2021 | 42.21 | 42.40 | 38.68 | 39.95 | 6,415,879 | -2.44(-5.75%) |
Dec 02, 2021 | 42.51 | 44.08 | 41.61 | 42.39 | 3,905,431 | -1.81(-4.09%) |