Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 37.31 | 40.47 | 37.31 | 40.07 | 1,884,278 | +2.38(+6.32%) |
Feb 25, 2022 | 37.19 | 37.69 | 35.45 | 37.68 | 1,543,277 | +0.51(+1.37%) |
Feb 24, 2022 | 37.37 | 38.01 | 35.81 | 37.18 | 3,839,501 | +0.79(+2.18%) |
Feb 23, 2022 | 37.36 | 37.91 | 36.23 | 36.38 | 1,325,389 | -0.36(-0.97%) |
Feb 22, 2022 | 37.75 | 38.12 | 35.93 | 36.74 | 1,328,157 | -0.08(-0.22%) |
Feb 18, 2022 | 36.82 | 0 | -0.68(-1.82%) | |||
Feb 17, 2022 | 37.71 | 38.56 | 37.18 | 37.50 | 922,122 | -0.25(-0.65%) |
Feb 16, 2022 | 39.49 | 39.65 | 37.68 | 37.75 | 1,108,849 | -1.06(-2.74%) |
Feb 15, 2022 | 39.16 | 39.97 | 38.37 | 38.81 | 1,310,122 | -1.21(-3.02%) |
Feb 14, 2022 | 41.80 | 42.06 | 39.72 | 40.02 | 1,588,368 | -2.03(-4.83%) |
Feb 11, 2022 | 42.53 | 42.92 | 41.53 | 42.05 | 1,267,979 | -0.02(-0.06%) |
Feb 10, 2022 | 41.70 | 43.64 | 41.68 | 42.07 | 717,707 | +0.09(+0.21%) |
Feb 09, 2022 | 41.56 | 42.31 | 41.27 | 41.99 | 721,361 | +0.61(+1.48%) |
Feb 08, 2022 | 43.45 | 43.56 | 41.10 | 41.38 | 799,902 | -2.42(-5.53%) |
Feb 07, 2022 | 44.99 | 45.77 | 43.47 | 43.80 | 976,324 | -1.68(-3.70%) |
Feb 04, 2022 | 43.97 | 46.04 | 43.91 | 45.48 | 1,295,716 | +2.10(+4.83%) |
Feb 03, 2022 | 43.76 | 44.32 | 43.38 | 783,636 | -0.46(-1.05%) | |
Feb 02, 2022 | 44.30 | 44.41 | 42.91 | 43.84 | 1,130,294 | +0.04(+0.09%) |
Feb 01, 2022 | 42.87 | 43.87 | 41.03 | 43.80 | 1,545,658 | +0.54(+1.25%) |
Jan 31, 2022 | 42.64 | 43.26 | 1,234,333 | +1.30(+3.10%) | ||
Jan 28, 2022 | 41.63 | 42.19 | 40.41 | 41.96 | 1,019,179 | +0.40(+0.95%) |
Jan 27, 2022 | 42.50 | 43.09 | 40.80 | 41.57 | 727,428 | +0.03(+0.08%) |
Jan 26, 2022 | 43.49 | 43.74 | 41.26 | 41.53 | 925,002 | -0.61(-1.45%) |
Jan 25, 2022 | 40.08 | 42.84 | 38.96 | 42.15 | 891,035 | +1.41(+3.47%) |
Jan 24, 2022 | 38.79 | 41.06 | 37.55 | 40.73 | 1,064,273 | +0.76(+1.91%) |
Jan 21, 2022 | 41.19 | 42.00 | 39.72 | 39.97 | 1,095,389 | -2.64(-6.19%) |
Jan 20, 2022 | 42.92 | 43.54 | 40.99 | 42.61 | 1,186,996 | -1.27(-2.89%) |
Jan 19, 2022 | 44.71 | 44.77 | 43.04 | 43.88 | 489,184 | -0.64(-1.44%) |
Jan 18, 2022 | 45.80 | 46.92 | 43.60 | 44.52 | 791,681 | -0.75(-1.67%) |
Jan 14, 2022 | 45.27 | 0 | +1.23(+2.79%) | |||
Jan 13, 2022 | 44.10 | 44.77 | 43.82 | 44.04 | 553,323 | -0.43(-0.96%) |
Jan 12, 2022 | 46.04 | 46.23 | 44.39 | 44.47 | 603,707 | -0.62(-1.37%) |
Jan 11, 2022 | 44.09 | 45.38 | 43.02 | 45.09 | 659,488 | +1.52(+3.48%) |
Jan 10, 2022 | 43.56 | 44.43 | 42.53 | 43.57 | 760,537 | -0.21(-0.47%) |
Jan 07, 2022 | 44.59 | 45.09 | 43.49 | 43.78 | 604,858 | -0.54(-1.22%) |
Jan 06, 2022 | 42.63 | 44.89 | 42.63 | 44.32 | 862,748 | +2.48(+5.92%) |
Jan 05, 2022 | 43.75 | 44.27 | 41.66 | 41.84 | 773,110 | -1.68(-3.85%) |
Jan 04, 2022 | 41.38 | 43.95 | 41.18 | 43.52 | 966,011 | +2.71(+6.63%) |
Jan 03, 2022 | 39.16 | 41.06 | 38.82 | 40.81 | 1,068,777 | +1.94(+4.98%) |
Dec 31, 2021 | 39.18 | 39.41 | 38.36 | 38.87 | 483,699 | -0.67(-1.69%) |
Dec 30, 2021 | 40.22 | 40.38 | 39.22 | 39.54 | 531,674 | -0.40(-1.01%) |
Dec 29, 2021 | 39.84 | 40.32 | 39.47 | 39.95 | 399,431 | -0.01(-0.02%) |
Dec 28, 2021 | 40.13 | 41.11 | 39.68 | 39.95 | 482,419 | -0.33(-0.81%) |
Dec 27, 2021 | 38.01 | 40.31 | 37.49 | 40.28 | 635,770 | +2.12(+5.55%) |
Dec 23, 2021 | 39.28 | 39.34 | 38.08 | 38.16 | 895,005 | -0.96(-2.46%) |
Dec 22, 2021 | 38.84 | 39.49 | 38.22 | 39.12 | 518,586 | +0.09(+0.22%) |
Dec 21, 2021 | 38.30 | 39.37 | 38.01 | 39.03 | 1,537,961 | +1.20(+3.17%) |
Dec 20, 2021 | 38.11 | 38.33 | 36.91 | 37.83 | 1,813,145 | -1.68(-4.26%) |
Dec 17, 2021 | 39.86 | 40.49 | 38.60 | 39.52 | 8,549,747 | -1.04(-2.56%) |
Dec 16, 2021 | 43.28 | 44.46 | 40.20 | 40.56 | 2,011,437 | -2.29(-5.34%) |
Dec 15, 2021 | 42.90 | 43.54 | 41.06 | 42.84 | 2,062,009 | -0.37(-0.86%) |
Dec 14, 2021 | 43.62 | 44.84 | 42.99 | 43.22 | 1,506,280 | -0.95(-2.15%) |
Dec 13, 2021 | 45.51 | 45.77 | 44.07 | 44.17 | 1,347,358 | -1.52(-3.33%) |
Dec 10, 2021 | 45.42 | 45.93 | 44.88 | 45.69 | 1,296,210 | +1.22(+2.74%) |
Dec 09, 2021 | 45.31 | 45.81 | 44.30 | 44.47 | 1,163,255 | -0.90(-1.98%) |
Dec 08, 2021 | 45.20 | 46.71 | 45.20 | 45.36 | 1,276,727 | +0.23(+0.51%) |
Dec 07, 2021 | 44.80 | 45.86 | 44.21 | 45.14 | 1,559,638 | +1.23(+2.80%) |
Dec 06, 2021 | 40.45 | 44.66 | 40.18 | 43.91 | 2,572,195 | +4.85(+12.42%) |
Dec 03, 2021 | 40.65 | 40.82 | 38.80 | 39.06 | 754,284 | -0.60(-1.51%) |
Dec 02, 2021 | 38.30 | 39.84 | 37.37 | 39.66 | 732,852 | +1.05(+2.73%) |