Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.86 | 33.55 | 31.83 | 32.56 | 537,201 | -0.47(-1.42%) |
Feb 25, 2022 | 32.98 | 33.26 | 31.91 | 33.03 | 297,570 | +0.11(+0.33%) |
Feb 24, 2022 | 30.38 | 32.99 | 30.32 | 32.92 | 603,728 | +1.66(+5.31%) |
Feb 23, 2022 | 33.35 | 33.35 | 31.20 | 31.26 | 438,496 | -1.59(-4.84%) |
Feb 22, 2022 | 32.63 | 33.81 | 31.79 | 32.85 | 365,292 | +0.27(+0.83%) |
Feb 18, 2022 | 32.58 | 0 | -0.86(-2.57%) | |||
Feb 17, 2022 | 35.16 | 35.57 | 33.28 | 33.44 | 443,449 | -1.89(-5.35%) |
Feb 16, 2022 | 35.24 | 35.98 | 34.35 | 35.33 | 460,487 | -0.31(-0.87%) |
Feb 15, 2022 | 35.43 | 36.68 | 35.38 | 35.64 | 508,861 | +0.76(+2.18%) |
Feb 14, 2022 | 34.85 | 35.61 | 34.22 | 34.88 | 522,079 | +0.03(+0.09%) |
Feb 11, 2022 | 36.29 | 36.78 | 34.34 | 34.85 | 666,691 | -1.42(-3.92%) |
Feb 10, 2022 | 37.29 | 38.54 | 35.56 | 36.27 | 644,953 | -2.08(-5.42%) |
Feb 09, 2022 | 36.78 | 38.40 | 36.41 | 38.35 | 874,271 | +2.25(+6.23%) |
Feb 08, 2022 | 35.47 | 36.21 | 34.63 | 36.10 | 295,061 | +0.18(+0.50%) |
Feb 07, 2022 | 33.93 | 37.21 | 33.93 | 35.92 | 670,889 | +2.09(+6.18%) |
Feb 04, 2022 | 33.74 | 34.33 | 33.10 | 33.83 | 463,480 | +0.09(+0.27%) |
Feb 03, 2022 | 33.35 | 33.74 | 462,381 | -0.27(-0.79%) | ||
Feb 02, 2022 | 35.35 | 35.38 | 33.67 | 34.01 | 465,705 | -1.34(-3.79%) |
Feb 01, 2022 | 34.69 | 35.44 | 33.81 | 35.35 | 568,747 | +1.13(+3.30%) |
Jan 31, 2022 | 32.49 | 34.24 | 34.22 | 847,219 | +1.85(+5.72%) | |
Jan 28, 2022 | 31.57 | 32.39 | 30.51 | 32.37 | 645,754 | +0.92(+2.93%) |
Jan 27, 2022 | 34.04 | 34.10 | 31.20 | 31.45 | 378,361 | -1.80(-5.41%) |
Jan 26, 2022 | 34.63 | 36.14 | 33.03 | 33.25 | 534,853 | -0.48(-1.42%) |
Jan 25, 2022 | 34.19 | 34.85 | 33.03 | 33.73 | 513,188 | -1.03(-2.96%) |
Jan 24, 2022 | 32.02 | 35.06 | 31.11 | 34.76 | 856,959 | +2.40(+7.42%) |
Jan 21, 2022 | 32.24 | 34.43 | 32.24 | 32.36 | 656,377 | -0.48(-1.46%) |
Jan 20, 2022 | 33.84 | 34.93 | 32.67 | 32.84 | 477,795 | -0.33(-0.99%) |
Jan 19, 2022 | 31.94 | 33.49 | 31.70 | 33.17 | 660,872 | +1.75(+5.57%) |
Jan 18, 2022 | 33.94 | 33.94 | 31.38 | 31.42 | 785,089 | -3.42(-9.82%) |
Jan 14, 2022 | 34.84 | 0 | +0.98(+2.89%) | |||
Jan 13, 2022 | 30.89 | 35.51 | 30.25 | 33.86 | 3,524,457 | -4.69(-12.17%) |
Jan 12, 2022 | 41.69 | 41.69 | 38.51 | 38.55 | 527,741 | -3.19(-7.64%) |
Jan 11, 2022 | 40.27 | 42.03 | 39.74 | 41.74 | 347,346 | +1.33(+3.29%) |
Jan 10, 2022 | 40.71 | 41.47 | 39.31 | 40.41 | 497,382 | -1.15(-2.77%) |
Jan 07, 2022 | 43.35 | 44.20 | 40.87 | 41.56 | 522,820 | -2.40(-5.46%) |
Jan 06, 2022 | 44.50 | 45.30 | 43.27 | 43.96 | 368,052 | -0.59(-1.32%) |
Jan 05, 2022 | 45.53 | 46.50 | 44.44 | 44.55 | 731,085 | -1.13(-2.47%) |
Jan 04, 2022 | 47.11 | 47.11 | 45.05 | 45.68 | 364,649 | -1.59(-3.36%) |
Jan 03, 2022 | 44.54 | 47.47 | 44.15 | 47.27 | 337,715 | +2.67(+5.99%) |
Dec 31, 2021 | 44.78 | 45.81 | 44.47 | 44.60 | 210,789 | -0.45(-1.00%) |
Dec 30, 2021 | 44.15 | 45.81 | 43.99 | 45.05 | 329,123 | +0.99(+2.25%) |
Dec 29, 2021 | 44.41 | 45.93 | 43.18 | 44.06 | 281,597 | -0.24(-0.54%) |
Dec 28, 2021 | 45.10 | 46.19 | 44.12 | 44.30 | 410,070 | -0.59(-1.31%) |
Dec 27, 2021 | 47.42 | 47.42 | 44.52 | 44.89 | 547,362 | -2.56(-5.40%) |
Dec 23, 2021 | 47.03 | 48.46 | 46.40 | 47.45 | 303,264 | +0.67(+1.43%) |
Dec 22, 2021 | 45.83 | 47.20 | 45.56 | 46.78 | 367,862 | +0.86(+1.87%) |
Dec 21, 2021 | 44.90 | 46.00 | 44.05 | 45.92 | 387,544 | +1.22(+2.73%) |
Dec 20, 2021 | 46.53 | 46.80 | 43.92 | 44.70 | 564,567 | -2.57(-5.44%) |
Dec 17, 2021 | 44.87 | 48.09 | 44.30 | 47.27 | 1,641,097 | +2.45(+5.47%) |
Dec 16, 2021 | 46.00 | 46.25 | 44.38 | 44.82 | 518,458 | -0.69(-1.52%) |
Dec 15, 2021 | 45.38 | 45.59 | 42.53 | 45.51 | 761,052 | +0.30(+0.66%) |
Dec 14, 2021 | 45.40 | 45.88 | 44.62 | 45.21 | 652,609 | -0.47(-1.03%) |
Dec 13, 2021 | 43.31 | 46.22 | 42.84 | 45.68 | 709,564 | +2.37(+5.47%) |
Dec 10, 2021 | 44.36 | 45.43 | 43.02 | 43.31 | 325,441 | -1.19(-2.67%) |
Dec 09, 2021 | 45.66 | 46.44 | 44.39 | 44.50 | 326,622 | -1.66(-3.60%) |
Dec 08, 2021 | 44.32 | 46.48 | 43.96 | 46.16 | 327,263 | +1.79(+4.03%) |
Dec 07, 2021 | 43.85 | 44.93 | 43.13 | 44.37 | 417,910 | +1.34(+3.11%) |
Dec 06, 2021 | 42.52 | 43.64 | 41.10 | 43.03 | 493,719 | +0.44(+1.03%) |
Dec 03, 2021 | 44.44 | 44.44 | 41.71 | 42.59 | 884,737 | -1.92(-4.31%) |
Dec 02, 2021 | 44.51 | 44.76 | 43.09 | 44.51 | 449,469 | +0.09(+0.20%) |