Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.69 | 36.35 | 34.92 | 36.13 | 275,578 | +0.24(+0.67%) |
Feb 25, 2022 | 35.77 | 36.02 | 34.64 | 35.89 | 153,606 | +0.08(+0.22%) |
Feb 24, 2022 | 33.21 | 36.08 | 33.19 | 35.81 | 238,930 | +1.96(+5.79%) |
Feb 23, 2022 | 35.49 | 35.82 | 33.77 | 33.85 | 199,595 | -1.57(-4.43%) |
Feb 22, 2022 | 33.55 | 35.97 | 33.34 | 35.42 | 278,732 | +1.59(+4.70%) |
Feb 18, 2022 | 33.83 | 0 | +0.48(+1.44%) | |||
Feb 17, 2022 | 34.52 | 34.52 | 33.22 | 33.35 | 266,039 | -1.59(-4.55%) |
Feb 16, 2022 | 36.07 | 36.07 | 34.58 | 34.94 | 159,418 | -1.13(-3.13%) |
Feb 15, 2022 | 37.00 | 37.18 | 35.90 | 36.07 | 459,914 | -0.85(-2.30%) |
Feb 14, 2022 | 35.02 | 37.01 | 34.50 | 36.92 | 481,455 | +1.81(+5.16%) |
Feb 11, 2022 | 35.67 | 36.83 | 34.80 | 35.11 | 279,513 | -0.38(-1.07%) |
Feb 10, 2022 | 35.85 | 37.88 | 35.01 | 35.49 | 984,696 | -1.09(-2.98%) |
Feb 09, 2022 | 37.01 | 37.17 | 36.50 | 36.58 | 301,260 | -0.17(-0.46%) |
Feb 08, 2022 | 36.01 | 36.98 | 35.60 | 36.75 | 129,418 | +0.45(+1.24%) |
Feb 07, 2022 | 36.31 | 37.10 | 33.50 | 36.30 | 716,228 | +0.18(+0.50%) |
Feb 04, 2022 | 35.15 | 36.35 | 34.80 | 36.12 | 311,488 | +0.97(+2.76%) |
Feb 03, 2022 | 35.36 | 34.70 | 35.15 | 207,497 | -0.45(-1.26%) | |
Feb 02, 2022 | 37.62 | 37.62 | 35.33 | 35.60 | 170,918 | -2.02(-5.37%) |
Feb 01, 2022 | 36.67 | 37.73 | 35.85 | 37.62 | 774,047 | +1.00(+2.73%) |
Jan 31, 2022 | 34.87 | 36.62 | 312,615 | +1.88(+5.41%) | ||
Jan 28, 2022 | 34.46 | 34.74 | 32.50 | 34.74 | 247,923 | +0.56(+1.64%) |
Jan 27, 2022 | 35.10 | 35.90 | 33.56 | 34.18 | 311,689 | -1.15(-3.26%) |
Jan 26, 2022 | 36.58 | 37.14 | 34.97 | 35.33 | 340,558 | -0.80(-2.21%) |
Jan 25, 2022 | 36.31 | 37.00 | 34.79 | 36.13 | 293,906 | -0.57(-1.55%) |
Jan 24, 2022 | 35.75 | 36.88 | 34.71 | 36.70 | 398,529 | +0.61(+1.69%) |
Jan 21, 2022 | 37.41 | 38.14 | 36.00 | 36.09 | 512,970 | -1.56(-4.14%) |
Jan 20, 2022 | 37.34 | 39.03 | 37.03 | 37.65 | 602,303 | +0.62(+1.67%) |
Jan 19, 2022 | 38.32 | 38.99 | 36.57 | 37.03 | 435,806 | -1.12(-2.94%) |
Jan 18, 2022 | 39.55 | 39.84 | 38.07 | 38.15 | 331,238 | -1.51(-3.81%) |
Jan 14, 2022 | 39.66 | 0 | +0.61(+1.56%) | |||
Jan 13, 2022 | 40.37 | 41.00 | 39.00 | 39.05 | 423,274 | -1.82(-4.45%) |
Jan 12, 2022 | 42.07 | 42.49 | 40.86 | 40.87 | 372,832 | -0.86(-2.06%) |
Jan 11, 2022 | 41.50 | 42.45 | 40.51 | 41.73 | 318,863 | -0.07(-0.17%) |
Jan 10, 2022 | 43.01 | 43.01 | 41.02 | 41.80 | 436,725 | -1.21(-2.81%) |
Jan 07, 2022 | 41.52 | 43.32 | 41.52 | 43.01 | 335,683 | +1.08(+2.58%) |
Jan 06, 2022 | 41.67 | 43.15 | 41.26 | 41.93 | 628,774 | -0.03(-0.07%) |
Jan 05, 2022 | 41.37 | 43.39 | 41.05 | 41.96 | 990,184 | -0.04(-0.10%) |
Jan 04, 2022 | 47.00 | 47.63 | 41.05 | 42.00 | 5,939,170 | -5.45(-11.49%) |
Jan 03, 2022 | 51.90 | 52.43 | 47.20 | 47.45 | 3,871,889 | +0.89(+1.91%) |
Dec 31, 2021 | 48.05 | 49.00 | 46.36 | 46.56 | 345,941 | -1.19(-2.49%) |
Dec 30, 2021 | 45.96 | 48.70 | 45.96 | 47.75 | 189,201 | +1.66(+3.60%) |
Dec 29, 2021 | 48.05 | 48.22 | 45.07 | 46.09 | 198,855 | -1.77(-3.70%) |
Dec 28, 2021 | 46.56 | 48.92 | 44.88 | 47.86 | 210,560 | +1.18(+2.53%) |
Dec 27, 2021 | 47.40 | 47.40 | 45.35 | 46.68 | 237,437 | -0.24(-0.51%) |
Dec 23, 2021 | 46.26 | 47.26 | 44.91 | 46.92 | 210,985 | +0.91(+1.98%) |
Dec 22, 2021 | 44.73 | 46.22 | 43.94 | 46.01 | 264,761 | +0.96(+2.13%) |
Dec 21, 2021 | 43.30 | 45.36 | 42.18 | 45.05 | 367,029 | +1.71(+3.95%) |
Dec 20, 2021 | 42.51 | 44.27 | 39.72 | 43.34 | 376,196 | +0.14(+0.32%) |
Dec 17, 2021 | 39.19 | 43.31 | 38.97 | 43.20 | 1,429,286 | +3.65(+9.23%) |
Dec 16, 2021 | 38.70 | 40.13 | 37.62 | 39.55 | 530,695 | +2.24(+6.00%) |
Dec 15, 2021 | 37.43 | 38.00 | 36.96 | 37.31 | 501,250 | +0.08(+0.21%) |
Dec 14, 2021 | 36.92 | 38.01 | 36.21 | 37.23 | 456,125 | +0.12(+0.32%) |
Dec 13, 2021 | 36.44 | 38.34 | 35.43 | 37.11 | 316,322 | +1.67(+4.71%) |
Dec 10, 2021 | 32.84 | 35.49 | 32.84 | 35.44 | 252,108 | +1.18(+3.44%) |
Dec 09, 2021 | 34.41 | 35.87 | 34.08 | 34.26 | 163,360 | -0.48(-1.38%) |
Dec 08, 2021 | 33.28 | 35.13 | 33.08 | 34.74 | 184,562 | +1.71(+5.18%) |
Dec 07, 2021 | 32.84 | 35.27 | 32.84 | 33.03 | 309,115 | +0.87(+2.71%) |
Dec 06, 2021 | 35.04 | 35.04 | 31.93 | 32.16 | 187,224 | -2.66(-7.64%) |
Dec 03, 2021 | 34.95 | 36.33 | 33.79 | 34.82 | 409,126 | -0.25(-0.71%) |
Dec 02, 2021 | 33.42 | 35.32 | 33.09 | 35.07 | 337,405 | +1.81(+5.44%) |