Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.82 | 32.83 | 30.90 | 31.52 | 23,793,034 | -0.32(-1.02%) |
Feb 25, 2022 | 33.83 | 34.12 | 31.82 | 31.84 | 18,170,058 | -2.32(-6.80%) |
Feb 24, 2022 | 39.98 | 40.04 | 33.95 | 34.16 | 26,079,124 | -2.94(-7.93%) |
Feb 23, 2022 | 34.35 | 37.33 | 33.94 | 37.11 | 23,371,764 | +1.96(+5.58%) |
Feb 22, 2022 | 34.21 | 35.81 | 33.23 | 35.14 | 21,247,230 | +1.42(+4.21%) |
Feb 18, 2022 | 33.73 | 0 | +0.83(+2.52%) | |||
Feb 17, 2022 | 31.33 | 33.06 | 31.18 | 32.90 | 20,181,734 | +2.33(+7.63%) |
Feb 16, 2022 | 31.04 | 31.59 | 30.19 | 30.57 | 16,584,927 | -0.16(-0.53%) |
Feb 15, 2022 | 32.38 | 32.43 | 30.60 | 30.73 | 18,044,214 | -2.70(-8.09%) |
Feb 14, 2022 | 32.95 | 34.11 | 32.02 | 33.43 | 24,155,120 | +0.30(+0.92%) |
Feb 11, 2022 | 31.97 | 33.87 | 30.86 | 33.13 | 30,947,884 | +1.06(+3.29%) |
Feb 10, 2022 | 32.32 | 33.65 | 29.60 | 32.07 | 29,850,860 | +1.41(+4.59%) |
Feb 09, 2022 | 31.67 | 31.81 | 30.66 | 30.66 | 16,993,814 | -1.88(-5.79%) |
Feb 08, 2022 | 34.23 | 34.28 | 32.37 | 32.55 | 19,899,908 | -1.68(-4.92%) |
Feb 07, 2022 | 34.81 | 35.00 | 33.37 | 34.23 | 24,108,318 | -0.47(-1.34%) |
Feb 04, 2022 | 35.61 | 36.67 | 33.90 | 34.70 | 23,304,652 | -0.59(-1.67%) |
Feb 03, 2022 | 34.66 | 35.51 | 35.29 | 28,416,132 | +1.88(+5.64%) | |
Feb 02, 2022 | 32.36 | 34.37 | 32.17 | 33.40 | 29,246,814 | +0.93(+2.87%) |
Feb 01, 2022 | 33.29 | 35.13 | 32.32 | 32.47 | 21,859,268 | -1.10(-3.29%) |
Jan 31, 2022 | 37.40 | 33.52 | 33.57 | 21,554,102 | -3.35(-9.07%) | |
Jan 28, 2022 | 39.08 | 41.26 | 36.86 | 36.92 | 25,055,944 | -2.25(-5.74%) |
Jan 27, 2022 | 35.66 | 39.67 | 34.63 | 39.17 | 24,652,424 | +2.50(+6.83%) |
Jan 26, 2022 | 33.56 | 37.06 | 32.59 | 36.67 | 34,873,556 | +1.55(+4.42%) |
Jan 25, 2022 | 35.30 | 37.29 | 34.02 | 35.12 | 30,151,004 | +1.46(+4.33%) |
Jan 24, 2022 | 37.88 | 39.48 | 33.34 | 33.66 | 30,149,532 | -2.65(-7.29%) |
Jan 21, 2022 | 34.86 | 36.31 | 33.21 | 36.31 | 31,676,770 | +1.93(+5.62%) |
Jan 20, 2022 | 32.16 | 34.64 | 30.44 | 34.37 | 25,897,636 | +1.79(+5.49%) |
Jan 19, 2022 | 30.65 | 32.63 | 30.35 | 32.58 | 29,216,812 | +1.51(+4.87%) |
Jan 18, 2022 | 29.30 | 31.20 | 29.24 | 31.07 | 29,129,258 | +2.58(+9.05%) |
Jan 14, 2022 | 28.49 | 0 | -0.13(-0.47%) | |||
Jan 13, 2022 | 27.54 | 28.85 | 27.01 | 28.62 | 24,057,438 | +0.73(+2.63%) |
Jan 12, 2022 | 26.90 | 28.36 | 26.59 | 27.89 | 19,958,634 | +0.63(+2.30%) |
Jan 11, 2022 | 28.08 | 29.06 | 27.17 | 27.26 | 24,739,450 | -0.90(-3.21%) |
Jan 10, 2022 | 28.36 | 29.77 | 28.12 | 28.17 | 25,979,202 | +0.32(+1.16%) |
Jan 07, 2022 | 26.95 | 27.91 | 26.27 | 27.84 | 21,357,884 | +0.93(+3.47%) |
Jan 06, 2022 | 27.23 | 27.98 | 26.26 | 26.91 | 24,021,658 | -0.47(-1.70%) |
Jan 05, 2022 | 24.91 | 27.40 | 24.56 | 27.38 | 19,962,300 | +2.52(+10.15%) |
Jan 04, 2022 | 24.54 | 25.39 | 24.16 | 24.85 | 14,426,638 | +0.09(+0.35%) |
Jan 03, 2022 | 25.33 | 25.65 | 24.29 | 24.77 | 17,336,220 | -0.97(-3.77%) |
Dec 31, 2021 | 25.72 | 25.77 | 25.18 | 25.74 | 12,755,827 | +0.12(+0.48%) |
Dec 30, 2021 | 25.61 | 25.67 | 24.74 | 25.62 | 14,893,210 | +0.04(+0.15%) |
Dec 29, 2021 | 25.68 | 26.17 | 25.40 | 25.58 | 11,040,016 | -0.08(-0.30%) |
Dec 28, 2021 | 25.31 | 25.80 | 24.65 | 25.65 | 12,372,583 | +0.46(+1.81%) |
Dec 27, 2021 | 25.82 | 26.42 | 25.17 | 25.20 | 12,884,263 | -0.70(-2.72%) |
Dec 23, 2021 | 26.27 | 26.55 | 25.66 | 25.90 | 13,304,250 | -0.65(-2.44%) |
Dec 22, 2021 | 27.48 | 27.74 | 26.55 | 26.55 | 16,920,630 | -0.81(-2.96%) |
Dec 21, 2021 | 29.05 | 29.07 | 27.29 | 27.36 | 18,172,666 | -2.57(-8.59%) |
Dec 20, 2021 | 29.98 | 31.27 | 29.61 | 29.93 | 21,431,762 | +1.19(+4.14%) |
Dec 17, 2021 | 29.96 | 30.74 | 27.82 | 28.74 | 31,290,990 | -0.80(-2.71%) |
Dec 16, 2021 | 27.16 | 29.90 | 26.98 | 29.54 | 27,617,990 | +1.75(+6.30%) |
Dec 15, 2021 | 29.24 | 30.53 | 27.62 | 27.79 | 31,701,400 | -1.43(-4.89%) |
Dec 14, 2021 | 29.13 | 29.60 | 27.94 | 29.21 | 20,863,242 | +0.74(+2.61%) |
Dec 13, 2021 | 27.61 | 29.00 | 27.40 | 28.47 | 15,410,429 | +1.16(+4.25%) |
Dec 10, 2021 | 26.45 | 27.91 | 26.24 | 27.31 | 16,418,865 | +0.23(+0.84%) |
Dec 09, 2021 | 25.95 | 27.10 | 25.57 | 27.08 | 17,816,908 | +1.72(+6.79%) |
Dec 08, 2021 | 25.76 | 26.26 | 25.07 | 25.36 | 20,331,814 | -0.54(-2.09%) |
Dec 07, 2021 | 26.67 | 26.71 | 25.19 | 25.90 | 23,476,980 | -1.95(-7.01%) |
Dec 06, 2021 | 28.89 | 30.07 | 27.16 | 27.85 | 24,984,308 | -1.77(-5.98%) |
Dec 03, 2021 | 27.49 | 30.39 | 27.48 | 29.62 | 27,256,354 | +1.73(+6.21%) |
Dec 02, 2021 | 30.01 | 30.21 | 27.61 | 27.89 | 32,462,280 | -2.56(-8.41%) |