Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.67 | 37.41 | 36.63 | 37.23 | 1,552,225 | +0.28(+0.76%) |
Feb 25, 2022 | 35.35 | 37.02 | 36.09 | 36.95 | 1,580,934 | +1.45(+4.07%) |
Feb 24, 2022 | 32.91 | 35.66 | 32.72 | 35.50 | 2,094,741 | +1.48(+4.37%) |
Feb 23, 2022 | 35.28 | 35.38 | 33.87 | 34.02 | 1,869,833 | -1.00(-2.86%) |
Feb 22, 2022 | 36.06 | 36.43 | 34.77 | 35.02 | 2,091,145 | -1.55(-4.24%) |
Feb 18, 2022 | 36.57 | 0 | -0.07(-0.18%) | |||
Feb 17, 2022 | 37.53 | 37.83 | 36.49 | 36.64 | 1,547,659 | -1.26(-3.33%) |
Feb 16, 2022 | 37.62 | 38.15 | 37.27 | 37.90 | 1,489,490 | -0.09(-0.23%) |
Feb 15, 2022 | 37.99 | 38.39 | 37.72 | 37.99 | 1,097,773 | +0.42(+1.13%) |
Feb 14, 2022 | 36.98 | 38.07 | 36.98 | 37.56 | 1,364,790 | +0.37(+0.99%) |
Feb 11, 2022 | 37.79 | 38.18 | 36.90 | 37.20 | 1,488,258 | -0.19(-0.52%) |
Feb 10, 2022 | 38.53 | 39.28 | 37.13 | 37.39 | 2,231,959 | -2.23(-5.62%) |
Feb 09, 2022 | 38.66 | 39.79 | 38.66 | 39.62 | 1,490,098 | +1.17(+3.03%) |
Feb 08, 2022 | 37.81 | 38.44 | 37.52 | 38.45 | 1,880,711 | +0.66(+1.73%) |
Feb 07, 2022 | 37.78 | 38.37 | 37.42 | 37.80 | 1,835,520 | +0.37(+0.98%) |
Feb 04, 2022 | 39.91 | 40.07 | 37.38 | 37.43 | 2,682,135 | -2.84(-7.06%) |
Feb 03, 2022 | 40.44 | 40.27 | 955,204 | -0.88(-2.13%) | ||
Feb 02, 2022 | 40.12 | 41.32 | 39.82 | 41.15 | 1,547,306 | +1.30(+3.27%) |
Feb 01, 2022 | 40.96 | 41.10 | 38.72 | 39.85 | 2,050,120 | -0.74(-1.82%) |
Jan 31, 2022 | 39.25 | 40.61 | 40.59 | 1,610,154 | +1.01(+2.55%) | |
Jan 28, 2022 | 38.45 | 39.60 | 37.64 | 39.58 | 1,607,891 | +1.25(+3.26%) |
Jan 27, 2022 | 39.16 | 39.66 | 37.88 | 38.33 | 2,162,987 | -0.31(-0.80%) |
Jan 26, 2022 | 41.26 | 41.42 | 38.49 | 38.64 | 2,162,638 | -1.95(-4.80%) |
Jan 25, 2022 | 39.94 | 41.07 | 39.34 | 40.59 | 1,921,823 | -0.42(-1.03%) |
Jan 24, 2022 | 38.10 | 41.03 | 37.97 | 41.01 | 3,223,037 | +2.03(+5.20%) |
Jan 21, 2022 | 40.10 | 40.61 | 38.95 | 38.98 | 2,932,494 | -0.90(-2.26%) |
Jan 20, 2022 | 41.95 | 42.30 | 39.76 | 39.89 | 2,772,920 | -1.83(-4.38%) |
Jan 19, 2022 | 42.70 | 43.27 | 41.51 | 41.71 | 3,850,510 | -1.71(-3.94%) |
Jan 18, 2022 | 46.54 | 46.79 | 43.11 | 43.42 | 3,688,872 | -3.69(-7.83%) |
Jan 14, 2022 | 47.11 | 0 | -0.33(-0.69%) | |||
Jan 13, 2022 | 45.11 | 48.00 | 44.37 | 47.44 | 20,065,776 | +6.72(+16.52%) |
Jan 12, 2022 | 40.75 | 41.34 | 40.54 | 40.71 | 3,613,834 | +0.22(+0.55%) |
Jan 11, 2022 | 39.70 | 40.80 | 39.47 | 40.49 | 2,446,635 | +1.02(+2.58%) |
Jan 10, 2022 | 38.38 | 39.55 | 37.61 | 39.47 | 3,041,689 | +1.28(+3.35%) |
Jan 07, 2022 | 40.22 | 40.54 | 38.15 | 38.20 | 1,762,405 | -2.04(-5.06%) |
Jan 06, 2022 | 41.17 | 41.25 | 39.86 | 40.23 | 1,584,235 | -1.08(-2.60%) |
Jan 05, 2022 | 41.88 | 43.06 | 41.17 | 41.31 | 1,251,360 | -0.78(-1.85%) |
Jan 04, 2022 | 41.57 | 42.31 | 41.48 | 42.09 | 905,516 | +0.67(+1.62%) |
Jan 03, 2022 | 43.18 | 43.22 | 41.22 | 41.41 | 1,134,142 | -1.56(-3.62%) |
Dec 31, 2021 | 42.75 | 43.23 | 42.56 | 42.97 | 625,402 | +0.17(+0.40%) |
Dec 30, 2021 | 43.54 | 43.65 | 42.72 | 42.80 | 560,746 | -0.56(-1.29%) |
Dec 29, 2021 | 42.91 | 43.55 | 42.87 | 43.36 | 1,192,993 | +0.42(+0.98%) |
Dec 28, 2021 | 42.28 | 43.47 | 42.28 | 42.93 | 1,496,328 | +0.50(+1.18%) |
Dec 27, 2021 | 41.84 | 42.45 | 41.69 | 42.43 | 1,145,451 | +0.72(+1.73%) |
Dec 23, 2021 | 41.95 | 42.09 | 41.53 | 41.71 | 679,515 | +0.03(+0.07%) |
Dec 22, 2021 | 40.14 | 41.70 | 39.98 | 41.68 | 1,013,466 | +1.37(+3.41%) |
Dec 21, 2021 | 39.52 | 40.33 | 39.43 | 40.31 | 1,009,691 | +1.33(+3.40%) |
Dec 20, 2021 | 39.72 | 39.96 | 38.31 | 38.98 | 1,373,732 | -1.34(-3.31%) |
Dec 17, 2021 | 41.10 | 41.42 | 40.14 | 40.32 | 3,232,546 | -1.15(-2.78%) |
Dec 16, 2021 | 41.99 | 42.31 | 41.36 | 41.47 | 1,151,806 | -0.96(-2.26%) |
Dec 15, 2021 | 41.79 | 42.58 | 41.50 | 42.43 | 1,433,490 | +0.85(+2.06%) |
Dec 14, 2021 | 41.70 | 42.13 | 41.17 | 41.58 | 1,490,462 | -0.56(-1.32%) |
Dec 13, 2021 | 43.86 | 44.03 | 41.90 | 42.13 | 1,350,569 | -0.72(-1.68%) |
Dec 10, 2021 | 42.59 | 42.88 | 42.11 | 42.86 | 899,349 | +0.67(+1.59%) |
Dec 09, 2021 | 42.34 | 43.18 | 42.04 | 42.18 | 1,088,572 | -0.40(-0.95%) |
Dec 08, 2021 | 42.73 | 43.08 | 42.18 | 42.59 | 1,309,256 | +0.20(+0.48%) |
Dec 07, 2021 | 42.95 | 43.09 | 42.11 | 42.38 | 1,115,787 | -0.18(-0.43%) |
Dec 06, 2021 | 41.18 | 42.87 | 40.81 | 42.57 | 1,668,430 | +2.02(+4.98%) |
Dec 03, 2021 | 40.80 | 40.91 | 39.91 | 40.55 | 1,939,786 | +0.12(+0.31%) |
Dec 02, 2021 | 38.77 | 40.67 | 38.30 | 40.43 | 1,697,661 | +2.15(+5.62%) |