Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 14, 2022 | 36.39 | 0 | +0.71(+1.99%) | |||
Mar 11, 2022 | 35.48 | 37.37 | 35.11 | 35.68 | 4,027,654 | +0.09(+0.25%) |
Mar 10, 2022 | 33.84 | 35.72 | 35.59 | 3,806,419 | +2.03(+6.05%) | |
Mar 09, 2022 | 32.80 | 34.87 | 32.53 | 33.56 | 4,081,880 | -0.58(-1.70%) |
Mar 08, 2022 | 30.41 | 34.18 | 30.41 | 34.14 | 6,951,765 | +4.80(+16.36%) |
Mar 07, 2022 | 30.75 | 31.02 | 29.19 | 29.34 | 3,809,162 | -0.81(-2.69%) |
Mar 04, 2022 | 29.58 | 30.37 | 29.27 | 30.15 | 5,344,174 | +0.46(+1.55%) |
Mar 03, 2022 | 30.59 | 31.24 | 29.41 | 29.69 | 3,596,014 | -1.16(-3.76%) |
Mar 02, 2022 | 30.38 | 31.32 | 30.23 | 30.85 | 3,143,962 | +0.82(+2.73%) |
Mar 01, 2022 | 30.73 | 31.80 | 29.69 | 30.03 | 3,813,922 | -0.42(-1.38%) |
Feb 28, 2022 | 29.42 | 30.88 | 29.42 | 30.45 | 3,668,261 | +0.63(+2.11%) |
Feb 25, 2022 | 30.06 | 30.50 | 29.29 | 29.82 | 4,359,047 | -0.03(-0.10%) |
Feb 24, 2022 | 30.36 | 30.91 | 29.20 | 29.85 | 4,311,965 | -0.64(-2.10%) |
Feb 23, 2022 | 32.95 | 33.11 | 30.45 | 30.49 | 8,366,713 | -3.95(-11.47%) |
Feb 22, 2022 | 36.48 | 36.60 | 34.12 | 34.44 | 1,981,628 | -0.99(-2.79%) |
Feb 18, 2022 | 35.43 | 0 | -0.55(-1.53%) | |||
Feb 17, 2022 | 36.34 | 36.66 | 35.90 | 35.98 | 1,383,259 | -0.57(-1.56%) |
Feb 16, 2022 | 38.61 | 39.39 | 36.53 | 36.55 | 2,083,995 | -1.59(-4.17%) |
Feb 15, 2022 | 37.32 | 38.67 | 36.90 | 38.14 | 2,100,275 | -0.06(-0.16%) |
Feb 14, 2022 | 38.07 | 38.53 | 37.50 | 38.20 | 2,429,891 | -0.42(-1.09%) |
Feb 11, 2022 | 36.38 | 38.64 | 36.09 | 38.62 | 3,345,455 | +2.55(+7.07%) |
Feb 10, 2022 | 35.86 | 36.85 | 35.74 | 36.07 | 1,812,481 | -0.12(-0.33%) |
Feb 09, 2022 | 36.49 | 36.69 | 36.02 | 36.19 | 2,035,073 | -0.20(-0.55%) |
Feb 08, 2022 | 36.93 | 37.21 | 36.03 | 36.39 | 1,823,196 | -0.81(-2.18%) |
Feb 07, 2022 | 36.20 | 37.48 | 36.20 | 37.20 | 1,263,553 | +0.66(+1.81%) |
Feb 04, 2022 | 36.15 | 36.95 | 35.82 | 36.54 | 1,459,249 | +0.61(+1.70%) |
Feb 03, 2022 | 36.95 | 35.92 | 35.93 | 1,221,663 | -0.94(-2.55%) | |
Feb 02, 2022 | 36.89 | 37.43 | 36.28 | 36.87 | 1,586,319 | +0.06(+0.16%) |
Feb 01, 2022 | 34.82 | 36.97 | 34.65 | 36.81 | 1,744,381 | +1.65(+4.69%) |
Jan 31, 2022 | 34.91 | 35.39 | 35.16 | 2,047,967 | +0.15(+0.43%) | |
Jan 28, 2022 | 34.40 | 35.13 | 34.17 | 35.01 | 2,179,815 | +0.25(+0.72%) |
Jan 27, 2022 | 35.21 | 35.39 | 33.88 | 34.76 | 1,862,706 | +0.46(+1.34%) |
Jan 26, 2022 | 35.20 | 36.04 | 34.23 | 34.30 | 2,408,909 | -0.33(-0.95%) |
Jan 25, 2022 | 33.53 | 34.91 | 32.76 | 34.63 | 1,774,666 | +0.88(+2.61%) |
Jan 24, 2022 | 33.49 | 33.91 | 32.28 | 33.75 | 2,215,374 | -0.26(-0.76%) |
Jan 21, 2022 | 35.07 | 35.22 | 33.76 | 34.01 | 1,791,006 | -1.43(-4.03%) |
Jan 20, 2022 | 36.71 | 37.54 | 35.38 | 35.44 | 1,599,485 | -1.61(-4.35%) |
Jan 19, 2022 | 38.01 | 38.19 | 36.92 | 37.05 | 1,755,736 | -0.49(-1.31%) |
Jan 18, 2022 | 38.19 | 38.72 | 37.21 | 37.54 | 2,296,831 | -0.13(-0.35%) |
Jan 14, 2022 | 37.67 | 0 | +2.41(+6.83%) | |||
Jan 13, 2022 | 34.93 | 35.59 | 34.78 | 35.26 | 1,554,477 | +0.45(+1.29%) |
Jan 12, 2022 | 34.76 | 35.22 | 34.51 | 34.81 | 1,418,879 | -0.15(-0.43%) |
Jan 11, 2022 | 34.58 | 35.28 | 34.21 | 34.96 | 1,551,372 | +0.72(+2.10%) |
Jan 10, 2022 | 33.76 | 34.30 | 33.36 | 34.24 | 2,401,134 | +0.59(+1.75%) |
Jan 07, 2022 | 34.05 | 34.42 | 33.45 | 33.65 | 1,575,926 | -0.20(-0.59%) |
Jan 06, 2022 | 33.91 | 34.12 | 32.57 | 33.85 | 2,597,548 | +0.73(+2.20%) |
Jan 05, 2022 | 33.66 | 33.89 | 32.95 | 33.12 | 2,326,747 | -0.20(-0.60%) |
Jan 04, 2022 | 34.42 | 34.68 | 32.96 | 33.32 | 3,430,504 | -0.55(-1.62%) |