Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.10 | 37.27 | 35.09 | 37.13 | 434,553 | +1.56(+4.39%) |
Feb 25, 2022 | 33.73 | 35.91 | 34.15 | 35.57 | 766,371 | +4.00(+12.67%) |
Feb 24, 2022 | 27.61 | 31.79 | 27.21 | 31.57 | 354,188 | +2.33(+7.97%) |
Feb 23, 2022 | 31.08 | 31.76 | 29.16 | 29.24 | 257,154 | -1.40(-4.57%) |
Feb 22, 2022 | 30.08 | 31.30 | 30.08 | 30.64 | 219,885 | +0.12(+0.39%) |
Feb 18, 2022 | 30.52 | 0 | -1.30(-4.09%) | |||
Feb 17, 2022 | 33.12 | 33.23 | 31.46 | 31.82 | 190,948 | -1.90(-5.63%) |
Feb 16, 2022 | 32.46 | 33.89 | 31.59 | 33.72 | 280,811 | +0.64(+1.93%) |
Feb 15, 2022 | 32.27 | 33.22 | 32.21 | 33.08 | 211,181 | +1.53(+4.85%) |
Feb 14, 2022 | 31.53 | 32.05 | 30.97 | 31.55 | 164,814 | +0.16(+0.51%) |
Feb 11, 2022 | 32.34 | 32.85 | 30.96 | 31.39 | 160,458 | -0.85(-2.64%) |
Feb 10, 2022 | 32.20 | 33.77 | 31.15 | 32.24 | 216,469 | -0.96(-2.89%) |
Feb 09, 2022 | 33.56 | 33.76 | 32.61 | 33.20 | 205,669 | +0.56(+1.72%) |
Feb 08, 2022 | 31.72 | 32.74 | 31.50 | 32.64 | 189,943 | +0.72(+2.26%) |
Feb 07, 2022 | 30.81 | 32.54 | 30.54 | 31.92 | 292,003 | +1.14(+3.70%) |
Feb 04, 2022 | 30.01 | 31.66 | 29.47 | 30.78 | 1,438,306 | +0.77(+2.57%) |
Feb 03, 2022 | 30.57 | 29.87 | 30.01 | 440,819 | -1.21(-3.88%) | |
Feb 02, 2022 | 33.07 | 33.83 | 30.85 | 31.22 | 425,884 | -1.55(-4.73%) |
Feb 01, 2022 | 33.05 | 33.55 | 32.17 | 32.77 | 641,766 | -0.04(-0.12%) |
Jan 31, 2022 | 30.30 | 32.81 | 378,361 | +2.29(+7.50%) | ||
Jan 28, 2022 | 29.52 | 30.52 | 28.71 | 30.52 | 252,357 | +1.09(+3.70%) |
Jan 27, 2022 | 29.99 | 31.01 | 28.97 | 29.43 | 487,712 | -0.18(-0.61%) |
Jan 26, 2022 | 31.02 | 31.55 | 29.06 | 29.61 | 414,003 | -0.85(-2.79%) |
Jan 25, 2022 | 32.19 | 32.98 | 30.39 | 30.46 | 247,189 | -2.53(-7.67%) |
Jan 24, 2022 | 31.05 | 33.21 | 29.36 | 32.99 | 561,635 | +1.21(+3.81%) |
Jan 21, 2022 | 32.35 | 33.01 | 31.68 | 31.78 | 364,150 | -1.00(-3.05%) |
Jan 20, 2022 | 32.90 | 34.88 | 32.67 | 32.78 | 355,522 | +0.06(+0.18%) |
Jan 19, 2022 | 34.75 | 35.56 | 32.62 | 32.72 | 547,994 | -1.76(-5.10%) |
Jan 18, 2022 | 35.53 | 35.87 | 33.87 | 34.48 | 439,681 | -1.61(-4.46%) |
Jan 14, 2022 | 36.09 | 0 | -0.97(-2.62%) | |||
Jan 13, 2022 | 39.46 | 39.46 | 36.75 | 37.06 | 410,527 | -2.31(-5.87%) |
Jan 12, 2022 | 42.59 | 42.91 | 39.30 | 39.37 | 304,732 | -3.05(-7.19%) |
Jan 11, 2022 | 40.71 | 42.94 | 39.09 | 42.42 | 299,384 | +1.80(+4.43%) |
Jan 10, 2022 | 39.09 | 40.90 | 38.00 | 40.62 | 406,241 | +1.01(+2.55%) |
Jan 07, 2022 | 37.91 | 40.05 | 37.91 | 39.61 | 513,783 | +0.97(+2.51%) |
Jan 06, 2022 | 40.00 | 40.99 | 38.31 | 38.64 | 277,779 | -1.37(-3.42%) |
Jan 05, 2022 | 43.11 | 43.11 | 39.02 | 40.01 | 362,737 | -3.52(-8.09%) |
Jan 04, 2022 | 43.91 | 44.57 | 40.90 | 43.53 | 321,357 | -0.53(-1.20%) |
Jan 03, 2022 | 42.85 | 45.26 | 41.91 | 44.06 | 388,483 | +1.45(+3.40%) |
Dec 31, 2021 | 43.43 | 44.13 | 42.43 | 42.61 | 189,910 | -0.69(-1.59%) |
Dec 30, 2021 | 43.90 | 44.87 | 43.15 | 43.30 | 170,344 | -0.48(-1.10%) |
Dec 29, 2021 | 44.28 | 44.33 | 43.02 | 43.78 | 150,945 | -0.46(-1.04%) |
Dec 28, 2021 | 44.56 | 44.77 | 44.12 | 44.24 | 230,212 | -0.39(-0.87%) |
Dec 27, 2021 | 44.33 | 45.61 | 43.07 | 44.63 | 245,137 | +0.54(+1.22%) |
Dec 23, 2021 | 43.24 | 44.27 | 42.72 | 44.09 | 126,884 | +0.94(+2.18%) |
Dec 22, 2021 | 43.01 | 43.78 | 41.95 | 43.15 | 172,136 | +0.50(+1.17%) |
Dec 21, 2021 | 40.26 | 43.02 | 40.26 | 42.65 | 248,458 | +2.91(+7.32%) |
Dec 20, 2021 | 39.26 | 39.90 | 38.28 | 39.74 | 294,516 | +0.16(+0.40%) |
Dec 17, 2021 | 39.30 | 40.68 | 38.43 | 39.58 | 531,588 | +0.26(+0.66%) |
Dec 16, 2021 | 40.43 | 41.64 | 39.22 | 39.32 | 242,361 | -0.84(-2.09%) |
Dec 15, 2021 | 39.68 | 40.28 | 38.39 | 40.16 | 336,399 | +0.28(+0.70%) |
Dec 14, 2021 | 40.99 | 41.65 | 39.45 | 39.88 | 193,238 | -1.49(-3.60%) |
Dec 13, 2021 | 41.09 | 41.99 | 40.25 | 41.37 | 191,569 | -0.01(-0.02%) |
Dec 10, 2021 | 43.92 | 43.92 | 40.89 | 41.38 | 203,183 | -0.79(-1.87%) |
Dec 09, 2021 | 43.35 | 44.35 | 42.12 | 42.17 | 152,169 | -1.56(-3.57%) |
Dec 08, 2021 | 43.61 | 45.06 | 43.34 | 43.73 | 206,988 | +0.07(+0.16%) |
Dec 07, 2021 | 43.63 | 45.85 | 43.07 | 43.66 | 474,056 | +0.95(+2.22%) |
Dec 06, 2021 | 40.53 | 43.37 | 40.24 | 42.71 | 306,660 | +1.71(+4.17%) |
Dec 03, 2021 | 43.92 | 44.01 | 39.82 | 41.00 | 612,413 | -2.83(-6.46%) |
Dec 02, 2021 | 41.64 | 44.10 | 41.20 | 43.83 | 364,397 | +2.12(+5.08%) |