Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 34.46 | 36.43 | 34.05 | 34.33 | 552,678 | -0.59(-1.69%) |
Feb 25, 2022 | 33.45 | 35.27 | 32.39 | 34.92 | 807,007 | +1.47(+4.39%) |
Feb 24, 2022 | 30.61 | 33.46 | 30.32 | 33.45 | 992,841 | +1.50(+4.69%) |
Feb 23, 2022 | 33.29 | 33.75 | 31.87 | 31.95 | 564,883 | -1.05(-3.18%) |
Feb 22, 2022 | 34.39 | 35.36 | 32.88 | 33.00 | 899,302 | -1.68(-4.84%) |
Feb 18, 2022 | 34.68 | 0 | -0.91(-2.56%) | |||
Feb 17, 2022 | 37.19 | 37.60 | 35.50 | 35.59 | 412,992 | -2.02(-5.37%) |
Feb 16, 2022 | 37.72 | 38.61 | 36.54 | 37.61 | 534,333 | -0.26(-0.69%) |
Feb 15, 2022 | 38.41 | 39.52 | 37.20 | 37.87 | 1,054,921 | +0.51(+1.37%) |
Feb 14, 2022 | 37.22 | 38.18 | 36.33 | 37.36 | 334,147 | -0.70(-1.84%) |
Feb 11, 2022 | 39.87 | 40.86 | 37.73 | 38.06 | 281,104 | -1.75(-4.40%) |
Feb 10, 2022 | 38.37 | 41.46 | 38.37 | 39.81 | 826,258 | +0.49(+1.25%) |
Feb 09, 2022 | 38.25 | 39.81 | 37.99 | 39.32 | 635,962 | +1.91(+5.11%) |
Feb 08, 2022 | 37.54 | 38.55 | 36.80 | 37.41 | 271,468 | -0.23(-0.61%) |
Feb 07, 2022 | 37.45 | 39.56 | 37.02 | 37.64 | 231,809 | +0.19(+0.51%) |
Feb 04, 2022 | 37.31 | 39.07 | 36.56 | 37.45 | 430,964 | +0.46(+1.24%) |
Feb 03, 2022 | 38.98 | 36.70 | 36.99 | 580,213 | -3.03(-7.57%) | |
Feb 02, 2022 | 41.11 | 41.15 | 39.28 | 40.02 | 529,006 | -0.69(-1.69%) |
Feb 01, 2022 | 40.48 | 41.08 | 37.74 | 40.71 | 1,018,499 | -1.06(-2.54%) |
Jan 31, 2022 | 37.64 | 41.83 | 41.77 | 831,569 | +4.25(+11.33%) | |
Jan 28, 2022 | 36.32 | 37.63 | 34.97 | 37.52 | 608,367 | +1.17(+3.22%) |
Jan 27, 2022 | 39.97 | 40.60 | 36.13 | 36.35 | 736,721 | -2.93(-7.46%) |
Jan 26, 2022 | 44.20 | 44.83 | 38.92 | 39.28 | 625,349 | -3.45(-8.07%) |
Jan 25, 2022 | 43.38 | 43.97 | 42.08 | 42.73 | 610,147 | -1.67(-3.76%) |
Jan 24, 2022 | 40.41 | 44.70 | 38.72 | 44.40 | 885,056 | +2.63(+6.30%) |
Jan 21, 2022 | 42.54 | 43.71 | 41.09 | 41.77 | 780,700 | -1.37(-3.18%) |
Jan 20, 2022 | 43.34 | 45.02 | 42.74 | 43.14 | 522,499 | +0.33(+0.77%) |
Jan 19, 2022 | 45.90 | 46.18 | 42.40 | 42.81 | 540,701 | -0.78(-1.79%) |
Jan 18, 2022 | 44.40 | 45.97 | 43.35 | 43.59 | 383,354 | -1.91(-4.20%) |
Jan 14, 2022 | 45.50 | 0 | -0.28(-0.61%) | |||
Jan 13, 2022 | 47.46 | 47.82 | 45.73 | 45.78 | 720,774 | -1.42(-3.01%) |
Jan 12, 2022 | 47.77 | 48.64 | 46.59 | 47.20 | 421,960 | -0.02(-0.04%) |
Jan 11, 2022 | 48.15 | 49.01 | 46.55 | 47.22 | 534,842 | -1.26(-2.60%) |
Jan 10, 2022 | 44.54 | 48.75 | 43.51 | 48.48 | 703,545 | +3.28(+7.26%) |
Jan 07, 2022 | 48.64 | 49.12 | 45.09 | 45.20 | 933,210 | -3.67(-7.51%) |
Jan 06, 2022 | 48.30 | 49.80 | 46.69 | 48.87 | 408,667 | +0.36(+0.74%) |
Jan 05, 2022 | 52.61 | 53.00 | 48.50 | 48.51 | 720,978 | -4.47(-8.44%) |
Jan 04, 2022 | 56.59 | 56.59 | 49.81 | 52.98 | 976,315 | -3.74(-6.59%) |
Jan 03, 2022 | 59.57 | 59.71 | 56.38 | 56.72 | 381,382 | -2.45(-4.14%) |
Dec 31, 2021 | 58.72 | 60.35 | 58.72 | 59.17 | 139,086 | +0.29(+0.49%) |
Dec 30, 2021 | 58.09 | 60.36 | 58.09 | 58.88 | 216,115 | +0.77(+1.33%) |
Dec 29, 2021 | 58.23 | 58.80 | 57.07 | 58.11 | 159,744 | +0.34(+0.59%) |
Dec 28, 2021 | 58.97 | 59.56 | 57.29 | 57.77 | 145,185 | -1.12(-1.90%) |
Dec 27, 2021 | 59.71 | 60.00 | 58.59 | 58.89 | 151,685 | -0.61(-1.03%) |
Dec 23, 2021 | 59.41 | 60.23 | 58.00 | 59.50 | 289,587 | +0.35(+0.59%) |
Dec 22, 2021 | 58.00 | 59.35 | 57.41 | 59.15 | 305,195 | +1.12(+1.93%) |
Dec 21, 2021 | 55.92 | 59.32 | 55.23 | 58.03 | 613,251 | +2.93(+5.32%) |
Dec 20, 2021 | 55.70 | 57.17 | 54.00 | 55.10 | 619,365 | -1.57(-2.77%) |
Dec 17, 2021 | 56.08 | 57.84 | 55.00 | 56.67 | 990,419 | -0.26(-0.46%) |
Dec 16, 2021 | 63.57 | 63.62 | 56.87 | 56.93 | 905,458 | -6.28(-9.94%) |
Dec 15, 2021 | 61.51 | 64.16 | 60.26 | 63.21 | 650,374 | +1.74(+2.83%) |
Dec 14, 2021 | 61.47 | 65.41 | 59.40 | 61.47 | 603,149 | -4.27(-6.50%) |
Dec 13, 2021 | 64.78 | 67.28 | 64.55 | 65.74 | 307,694 | +0.82(+1.26%) |
Dec 10, 2021 | 66.12 | 67.88 | 64.36 | 64.92 | 430,194 | -1.26(-1.90%) |
Dec 09, 2021 | 69.59 | 70.90 | 65.92 | 66.18 | 342,112 | -3.58(-5.13%) |
Dec 08, 2021 | 68.74 | 70.21 | 67.33 | 69.76 | 379,892 | +1.01(+1.47%) |
Dec 07, 2021 | 66.99 | 70.68 | 66.61 | 68.75 | 455,958 | +3.49(+5.35%) |
Dec 06, 2021 | 63.88 | 65.65 | 61.98 | 65.26 | 446,145 | +1.91(+3.01%) |
Dec 03, 2021 | 63.83 | 64.00 | 61.06 | 63.35 | 612,581 | -0.51(-0.80%) |
Dec 02, 2021 | 62.25 | 63.89 | 61.52 | 63.86 | 345,583 | +1.63(+2.62%) |