Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.49 | 40.96 | 38.84 | 39.94 | 23,370,592 | +0.79(+2.02%) |
Feb 25, 2022 | 38.84 | 39.56 | 38.44 | 39.15 | 19,173,488 | +0.32(+0.82%) |
Feb 24, 2022 | 34.95 | 39.05 | 34.95 | 38.83 | 26,692,256 | +1.85(+5.00%) |
Feb 23, 2022 | 37.19 | 38.15 | 36.16 | 36.98 | 24,408,068 | +0.11(+0.30%) |
Feb 22, 2022 | 37.75 | 38.47 | 36.37 | 36.87 | 25,422,276 | -1.14(-3.00%) |
Feb 18, 2022 | 38.01 | 0 | -1.44(-3.65%) | |||
Feb 17, 2022 | 40.45 | 40.82 | 39.17 | 39.45 | 24,601,450 | -0.56(-1.40%) |
Feb 16, 2022 | 38.96 | 40.60 | 38.96 | 40.01 | 35,642,420 | -1.42(-3.43%) |
Feb 15, 2022 | 40.16 | 41.46 | 39.94 | 41.43 | 26,068,424 | +1.81(+4.57%) |
Feb 14, 2022 | 39.96 | 41.89 | 39.50 | 39.62 | 37,454,624 | +0.13(+0.33%) |
Feb 11, 2022 | 40.38 | 41.97 | 39.07 | 39.49 | 42,826,904 | -1.13(-2.78%) |
Feb 10, 2022 | 38.51 | 41.97 | 38.51 | 40.62 | 67,578,160 | +0.34(+0.84%) |
Feb 09, 2022 | 37.74 | 40.33 | 37.11 | 40.28 | 67,161,312 | +2.72(+7.24%) |
Feb 08, 2022 | 35.51 | 37.76 | 34.87 | 37.56 | 85,612,248 | -0.32(-0.84%) |
Feb 07, 2022 | 38.51 | 39.59 | 37.52 | 37.88 | 96,687,480 | -1.03(-2.65%) |
Feb 04, 2022 | 35.27 | 40.65 | 34.10 | 38.91 | 308,629,664 | +14.41(+58.82%) |
Feb 03, 2022 | 25.74 | 24.32 | 24.50 | 145,952,480 | -7.57(-23.60%) | |
Feb 02, 2022 | 34.15 | 34.24 | 31.73 | 32.07 | 40,867,300 | -1.59(-4.72%) |
Feb 01, 2022 | 34.13 | 34.20 | 32.21 | 33.66 | 28,039,892 | +1.12(+3.44%) |
Jan 31, 2022 | 30.65 | 32.63 | 32.54 | 25,851,444 | +2.12(+6.97%) | |
Jan 28, 2022 | 28.63 | 30.46 | 28.13 | 30.42 | 28,380,488 | +2.12(+7.49%) |
Jan 27, 2022 | 29.63 | 30.67 | 28.17 | 28.30 | 35,343,132 | -0.33(-1.15%) |
Jan 26, 2022 | 31.38 | 31.91 | 28.16 | 28.63 | 35,430,004 | -2.03(-6.62%) |
Jan 25, 2022 | 31.01 | 32.09 | 30.09 | 30.66 | 26,857,048 | -1.14(-3.58%) |
Jan 24, 2022 | 30.16 | 31.81 | 28.02 | 31.80 | 46,925,060 | -0.32(-1.00%) |
Jan 21, 2022 | 34.00 | 34.62 | 32.00 | 32.12 | 37,648,468 | -2.87(-8.20%) |
Jan 20, 2022 | 35.80 | 37.10 | 34.91 | 34.99 | 21,640,764 | -0.06(-0.17%) |
Jan 19, 2022 | 36.03 | 36.48 | 34.77 | 35.05 | 23,940,204 | -0.65(-1.82%) |
Jan 18, 2022 | 36.98 | 36.98 | 35.62 | 35.70 | 37,008,272 | -2.34(-6.15%) |
Jan 14, 2022 | 38.04 | 0 | -0.34(-0.89%) | |||
Jan 13, 2022 | 40.64 | 41.46 | 38.26 | 38.38 | 32,134,848 | -4.35(-10.18%) |
Jan 12, 2022 | 43.81 | 44.34 | 42.06 | 42.73 | 12,648,779 | -0.58(-1.34%) |
Jan 11, 2022 | 42.06 | 43.72 | 41.78 | 43.31 | 17,382,828 | +1.60(+3.84%) |
Jan 10, 2022 | 40.74 | 41.77 | 38.51 | 41.71 | 20,888,268 | +0.35(+0.85%) |
Jan 07, 2022 | 41.54 | 43.28 | 41.05 | 41.36 | 15,715,986 | -0.32(-0.77%) |
Jan 06, 2022 | 41.25 | 42.43 | 39.82 | 41.68 | 17,875,128 | +0.35(+0.85%) |
Jan 05, 2022 | 43.50 | 44.49 | 41.01 | 41.33 | 22,148,320 | -2.70(-6.13%) |
Jan 04, 2022 | 46.85 | 46.93 | 42.46 | 44.03 | 26,626,120 | -2.56(-5.49%) |
Jan 03, 2022 | 47.63 | 47.71 | 45.99 | 46.59 | 7,931,393 | -0.44(-0.94%) |
Dec 31, 2021 | 47.80 | 48.45 | 47.01 | 47.03 | 8,310,761 | -1.00(-2.08%) |
Dec 30, 2021 | 46.81 | 48.74 | 46.81 | 48.03 | 10,163,214 | +0.97(+2.06%) |
Dec 29, 2021 | 47.60 | 47.92 | 46.56 | 47.06 | 7,686,962 | -0.65(-1.36%) |
Dec 28, 2021 | 48.50 | 49.23 | 47.43 | 47.71 | 8,984,661 | -0.93(-1.91%) |
Dec 27, 2021 | 48.45 | 49.25 | 48.02 | 48.64 | 8,144,099 | -0.04(-0.08%) |
Dec 23, 2021 | 47.35 | 49.07 | 45.96 | 48.68 | 18,546,420 | +1.91(+4.08%) |
Dec 22, 2021 | 45.99 | 47.21 | 45.46 | 46.77 | 12,048,275 | +0.67(+1.45%) |
Dec 21, 2021 | 44.89 | 46.20 | 43.90 | 46.10 | 15,193,441 | +1.68(+3.78%) |
Dec 20, 2021 | 44.22 | 45.15 | 43.38 | 44.42 | 12,914,106 | -0.87(-1.92%) |
Dec 17, 2021 | 43.64 | 45.89 | 42.96 | 45.29 | 23,105,492 | +0.59(+1.32%) |
Dec 16, 2021 | 47.41 | 48.02 | 44.07 | 44.70 | 21,500,846 | -1.71(-3.68%) |
Dec 15, 2021 | 46.35 | 46.67 | 44.08 | 46.41 | 23,779,404 | -0.44(-0.94%) |
Dec 14, 2021 | 47.60 | 48.31 | 46.39 | 46.85 | 16,487,325 | -1.29(-2.68%) |
Dec 13, 2021 | 50.32 | 50.44 | 46.46 | 48.14 | 21,223,384 | -2.68(-5.27%) |
Dec 10, 2021 | 52.63 | 53.31 | 50.05 | 50.82 | 13,416,936 | -1.54(-2.94%) |
Dec 09, 2021 | 52.79 | 54.89 | 52.11 | 52.36 | 19,411,310 | -1.06(-1.98%) |
Dec 08, 2021 | 50.62 | 54.84 | 50.20 | 53.42 | 26,743,640 | +3.02(+5.99%) |
Dec 07, 2021 | 49.38 | 51.68 | 49.29 | 50.40 | 20,787,724 | +2.48(+5.18%) |
Dec 06, 2021 | 46.21 | 48.33 | 44.92 | 47.92 | 15,732,754 | +1.13(+2.42%) |
Dec 03, 2021 | 47.77 | 48.67 | 45.46 | 46.79 | 19,611,088 | -1.12(-2.34%) |
Dec 02, 2021 | 47.24 | 48.29 | 46.51 | 47.91 | 14,422,143 | +0.65(+1.38%) |