Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.74 | 29.05 | 26.17 | 28.98 | 51,168,616 | +2.63(+9.98%) |
Feb 25, 2022 | 25.44 | 27.00 | 25.05 | 26.35 | 28,287,180 | +1.07(+4.23%) |
Feb 24, 2022 | 22.01 | 25.45 | 21.77 | 25.28 | 34,991,676 | +1.31(+5.47%) |
Feb 23, 2022 | 25.76 | 26.19 | 23.80 | 23.97 | 27,091,110 | -1.54(-6.04%) |
Feb 22, 2022 | 25.76 | 27.28 | 24.94 | 25.51 | 32,573,028 | -1.08(-4.06%) |
Feb 18, 2022 | 26.59 | 0 | -1.52(-5.41%) | |||
Feb 17, 2022 | 28.44 | 30.12 | 27.92 | 28.11 | 24,772,204 | -0.89(-3.07%) |
Feb 16, 2022 | 28.33 | 29.18 | 27.86 | 29.00 | 15,815,263 | +0.13(+0.45%) |
Feb 15, 2022 | 28.11 | 28.89 | 27.62 | 28.87 | 22,295,352 | +1.43(+5.21%) |
Feb 14, 2022 | 25.81 | 28.41 | 25.68 | 27.44 | 41,180,344 | +1.60(+6.19%) |
Feb 11, 2022 | 27.52 | 28.20 | 25.61 | 25.84 | 28,761,862 | -2.07(-7.42%) |
Feb 10, 2022 | 27.65 | 29.40 | 27.44 | 27.91 | 24,392,994 | -0.92(-3.19%) |
Feb 09, 2022 | 27.77 | 28.94 | 27.59 | 28.83 | 21,765,628 | +1.40(+5.10%) |
Feb 08, 2022 | 26.80 | 27.63 | 25.89 | 27.43 | 19,148,288 | +0.46(+1.71%) |
Feb 07, 2022 | 27.61 | 28.30 | 26.40 | 26.97 | 22,503,316 | -0.58(-2.11%) |
Feb 04, 2022 | 26.98 | 27.85 | 26.21 | 27.55 | 20,394,580 | +0.60(+2.23%) |
Feb 03, 2022 | 26.50 | 26.95 | 30,035,700 | -0.73(-2.64%) | ||
Feb 02, 2022 | 29.23 | 29.96 | 27.40 | 27.68 | 35,285,456 | -2.28(-7.61%) |
Feb 01, 2022 | 30.52 | 30.85 | 28.62 | 29.96 | 38,862,536 | +2.81(+10.35%) |
Jan 28, 2022 | 28.06 | 28.43 | 25.63 | 27.15 | 66,962,224 | -1.55(-5.40%) |
Jan 27, 2022 | 33.85 | 33.91 | 28.39 | 28.70 | 67,262,968 | -4.71(-14.10%) |
Jan 26, 2022 | 36.29 | 36.88 | 32.99 | 33.41 | 50,945,328 | -2.05(-5.78%) |
Jan 25, 2022 | 36.63 | 37.55 | 35.25 | 35.46 | 26,903,876 | -2.29(-6.07%) |
Jan 24, 2022 | 36.14 | 37.88 | 34.12 | 37.75 | 46,111,088 | +0.00(+0.00%) |
Jan 21, 2022 | 39.03 | 39.98 | 37.19 | 37.75 | 38,254,068 | -0.97(-2.51%) |
Jan 20, 2022 | 41.51 | 42.95 | 38.69 | 38.72 | 45,704,396 | -1.31(-3.27%) |
Jan 19, 2022 | 39.48 | 42.44 | 39.44 | 40.03 | 36,889,444 | +0.82(+2.09%) |
Jan 18, 2022 | 40.68 | 41.28 | 39.00 | 39.21 | 29,537,956 | -2.98(-7.07%) |
Jan 14, 2022 | 42.19 | 0 | +0.78(+1.89%) | |||
Jan 13, 2022 | 45.73 | 46.29 | 41.36 | 41.41 | 36,286,524 | -4.02(-8.85%) |
Jan 12, 2022 | 45.74 | 47.59 | 44.03 | 45.43 | 49,556,364 | -0.04(-0.09%) |
Jan 11, 2022 | 41.81 | 45.48 | 41.49 | 45.47 | 60,471,400 | +3.75(+8.99%) |
Jan 10, 2022 | 40.63 | 43.13 | 40.43 | 41.72 | 44,318,156 | -0.26(-0.62%) |
Jan 07, 2022 | 37.51 | 43.29 | 37.50 | 41.98 | 78,468,472 | +3.76(+9.84%) |
Jan 06, 2022 | 36.45 | 38.58 | 33.76 | 38.22 | 58,311,924 | +1.54(+4.20%) |
Jan 05, 2022 | 38.68 | 39.06 | 36.13 | 36.68 | 43,278,980 | -2.73(-6.93%) |
Jan 04, 2022 | 40.75 | 41.29 | 38.38 | 39.41 | 30,389,348 | -1.52(-3.71%) |
Jan 03, 2022 | 38.55 | 41.76 | 37.96 | 40.93 | 45,870,064 | +2.88(+7.57%) |
Dec 31, 2021 | 38.24 | 39.80 | 37.85 | 38.05 | 19,561,992 | -0.70(-1.81%) |
Dec 30, 2021 | 36.68 | 39.50 | 36.68 | 38.75 | 36,267,208 | +1.92(+5.21%) |
Dec 29, 2021 | 36.72 | 37.16 | 35.86 | 36.83 | 25,394,096 | -0.17(-0.46%) |
Dec 28, 2021 | 37.78 | 38.35 | 36.75 | 37.00 | 28,378,720 | -1.64(-4.24%) |
Dec 27, 2021 | 37.17 | 39.16 | 35.53 | 38.64 | 48,561,148 | +1.00(+2.66%) |
Dec 23, 2021 | 38.52 | 38.69 | 37.37 | 37.64 | 27,703,538 | -1.06(-2.74%) |
Dec 22, 2021 | 37.91 | 40.19 | 37.70 | 38.70 | 36,593,068 | +0.68(+1.79%) |
Dec 21, 2021 | 38.25 | 39.33 | 36.75 | 38.02 | 38,808,540 | +0.03(+0.08%) |
Dec 20, 2021 | 38.03 | 39.71 | 36.92 | 37.99 | 38,878,192 | -2.02(-5.05%) |
Dec 17, 2021 | 38.45 | 40.45 | 36.35 | 40.01 | 126,157,560 | +1.31(+3.39%) |
Dec 16, 2021 | 41.09 | 42.50 | 38.70 | 38.70 | 55,914,792 | -2.11(-5.17%) |
Dec 15, 2021 | 39.37 | 41.69 | 38.80 | 40.81 | 59,312,608 | -0.06(-0.15%) |
Dec 14, 2021 | 37.96 | 41.29 | 37.16 | 40.87 | 64,288,660 | +1.73(+4.42%) |
Dec 13, 2021 | 39.99 | 40.29 | 36.84 | 39.14 | 82,622,176 | +1.48(+3.93%) |
Dec 10, 2021 | 38.00 | 39.08 | 35.80 | 37.66 | 91,869,480 | +0.61(+1.65%) |
Dec 09, 2021 | 41.37 | 42.74 | 36.14 | 37.05 | 120,479,296 | -7.67(-17.15%) |
Dec 08, 2021 | 42.60 | 45.40 | 41.34 | 44.72 | 49,595,596 | +0.84(+1.91%) |
Dec 07, 2021 | 46.51 | 47.25 | 43.02 | 43.88 | 57,524,480 | -0.98(-2.18%) |
Dec 06, 2021 | 40.03 | 45.75 | 38.06 | 44.86 | 103,853,736 | -2.48(-5.24%) |
Dec 03, 2021 | 48.55 | 49.49 | 44.57 | 47.34 | 76,596,448 | -1.24(-2.55%) |
Dec 02, 2021 | 50.85 | 51.67 | 46.02 | 48.58 | 76,872,480 | -2.56(-5.01%) |