Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 46.66 | 46.88 | 46.55 | 46.85 | 1,640,482 | -0.01(-0.02%) |
Feb 25, 2022 | 46.97 | 47.09 | 46.76 | 46.86 | 2,125,259 | -0.08(-0.17%) |
Feb 24, 2022 | 46.14 | 47.40 | 46.13 | 46.94 | 3,035,890 | +0.15(+0.32%) |
Feb 23, 2022 | 47.00 | 47.09 | 46.62 | 46.79 | 2,683,252 | +0.16(+0.34%) |
Feb 22, 2022 | 46.82 | 46.97 | 46.54 | 46.63 | 2,857,171 | -0.31(-0.66%) |
Feb 18, 2022 | 46.94 | 0 | +0.04(+0.09%) | |||
Feb 17, 2022 | 47.11 | 47.25 | 46.84 | 46.90 | 2,755,808 | -0.37(-0.78%) |
Feb 16, 2022 | 47.06 | 47.50 | 46.93 | 47.27 | 4,637,657 | +0.20(+0.42%) |
Feb 15, 2022 | 46.98 | 47.47 | 46.43 | 47.07 | 19,692,112 | +13.94(+42.08%) |
Feb 14, 2022 | 33.81 | 34.38 | 33.00 | 33.13 | 900,605 | -0.67(-1.98%) |
Feb 11, 2022 | 35.35 | 35.68 | 33.61 | 33.80 | 204,181 | -1.44(-4.09%) |
Feb 10, 2022 | 35.15 | 36.37 | 35.07 | 35.24 | 196,571 | -0.94(-2.60%) |
Feb 09, 2022 | 35.63 | 36.31 | 35.31 | 36.18 | 316,018 | +0.98(+2.78%) |
Feb 08, 2022 | 34.50 | 35.31 | 34.40 | 35.20 | 222,416 | +0.60(+1.73%) |
Feb 07, 2022 | 34.77 | 35.31 | 34.23 | 34.60 | 311,946 | +0.30(+0.87%) |
Feb 04, 2022 | 33.55 | 34.52 | 33.36 | 34.30 | 246,333 | +0.67(+1.99%) |
Feb 03, 2022 | 34.46 | 33.53 | 33.63 | 599,695 | -1.59(-4.51%) | |
Feb 02, 2022 | 35.22 | 35.50 | 34.60 | 35.22 | 484,629 | +0.80(+2.32%) |
Feb 01, 2022 | 34.70 | 34.76 | 33.85 | 34.42 | 388,712 | +0.07(+0.20%) |
Jan 31, 2022 | 32.90 | 34.40 | 34.35 | 581,770 | +1.47(+4.47%) | |
Jan 28, 2022 | 32.16 | 32.91 | 31.04 | 32.88 | 676,019 | +1.05(+3.30%) |
Jan 27, 2022 | 34.36 | 34.36 | 31.75 | 31.83 | 593,692 | -2.15(-6.33%) |
Jan 26, 2022 | 34.90 | 35.12 | 33.71 | 33.98 | 688,049 | +0.37(+1.10%) |
Jan 25, 2022 | 34.78 | 34.89 | 33.13 | 33.61 | 754,620 | -2.21(-6.17%) |
Jan 24, 2022 | 34.36 | 35.98 | 33.27 | 35.82 | 1,066,890 | +0.56(+1.59%) |
Jan 21, 2022 | 35.65 | 36.44 | 35.05 | 35.26 | 596,227 | -0.70(-1.95%) |
Jan 20, 2022 | 37.63 | 37.76 | 35.90 | 35.96 | 384,892 | -1.49(-3.98%) |
Jan 19, 2022 | 38.96 | 39.06 | 37.30 | 37.45 | 580,539 | -1.45(-3.73%) |
Jan 18, 2022 | 39.48 | 39.48 | 38.38 | 38.90 | 568,480 | -1.30(-3.23%) |
Jan 14, 2022 | 40.20 | 0 | +0.63(+1.59%) | |||
Jan 13, 2022 | 40.58 | 40.64 | 39.13 | 39.57 | 852,964 | -0.41(-1.03%) |
Jan 12, 2022 | 40.81 | 41.13 | 39.44 | 39.98 | 589,203 | -0.66(-1.62%) |
Jan 11, 2022 | 38.99 | 40.64 | 38.93 | 40.64 | 523,692 | +1.54(+3.94%) |
Jan 10, 2022 | 38.45 | 39.15 | 37.70 | 39.10 | 409,815 | -0.05(-0.13%) |
Jan 07, 2022 | 39.87 | 40.17 | 38.62 | 39.15 | 564,275 | -0.90(-2.25%) |
Jan 06, 2022 | 40.34 | 40.51 | 38.75 | 40.05 | 743,493 | +0.38(+0.96%) |
Jan 05, 2022 | 40.64 | 41.31 | 39.55 | 39.67 | 1,409,700 | -0.61(-1.51%) |
Jan 04, 2022 | 40.37 | 40.57 | 39.42 | 40.28 | 375,971 | +0.20(+0.51%) |
Jan 03, 2022 | 40.20 | 40.77 | 39.56 | 40.08 | 579,914 | +0.40(+1.00%) |
Dec 31, 2021 | 39.24 | 39.77 | 39.13 | 39.68 | 116,574 | +0.49(+1.25%) |
Dec 30, 2021 | 39.60 | 40.09 | 39.12 | 39.19 | 180,135 | -0.15(-0.38%) |
Dec 29, 2021 | 39.33 | 39.59 | 39.09 | 39.34 | 288,809 | +0.12(+0.31%) |
Dec 28, 2021 | 40.31 | 40.45 | 39.03 | 39.22 | 306,883 | -0.65(-1.62%) |
Dec 27, 2021 | 38.87 | 39.89 | 38.87 | 39.87 | 206,650 | +1.47(+3.82%) |
Dec 23, 2021 | 38.62 | 38.95 | 38.18 | 38.40 | 325,970 | +0.12(+0.31%) |
Dec 22, 2021 | 37.18 | 38.31 | 37.09 | 38.28 | 196,088 | +1.08(+2.90%) |
Dec 21, 2021 | 36.94 | 37.27 | 36.32 | 37.20 | 436,022 | +0.79(+2.17%) |
Dec 20, 2021 | 36.01 | 36.41 | 35.77 | 36.41 | 597,122 | -0.11(-0.30%) |
Dec 17, 2021 | 36.63 | 37.02 | 36.16 | 36.52 | 547,492 | -0.32(-0.87%) |
Dec 16, 2021 | 38.60 | 38.92 | 36.68 | 36.84 | 425,414 | -1.57(-4.09%) |
Dec 15, 2021 | 36.61 | 38.42 | 36.08 | 38.41 | 695,358 | +2.05(+5.64%) |
Dec 14, 2021 | 36.25 | 36.73 | 35.72 | 36.36 | 450,360 | -0.42(-1.14%) |
Dec 13, 2021 | 37.00 | 37.31 | 36.59 | 36.78 | 420,507 | +0.04(+0.10%) |
Dec 10, 2021 | 37.30 | 37.45 | 36.40 | 36.74 | 296,027 | -0.22(-0.58%) |
Dec 09, 2021 | 38.07 | 38.14 | 36.94 | 36.96 | 419,371 | -1.54(-4.00%) |
Dec 08, 2021 | 38.98 | 39.37 | 38.36 | 38.50 | 535,082 | +0.00(+0.00%) |
Dec 07, 2021 | 39.71 | 39.92 | 38.34 | 38.50 | 640,773 | +0.09(+0.23%) |
Dec 06, 2021 | 37.00 | 38.65 | 35.96 | 38.41 | 985,092 | +1.55(+4.21%) |
Dec 03, 2021 | 38.00 | 38.42 | 36.64 | 36.86 | 542,562 | -0.71(-1.89%) |
Dec 02, 2021 | 35.85 | 37.75 | 35.68 | 37.57 | 685,005 | +1.37(+3.78%) |