Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.38 | 36.62 | 35.25 | 36.45 | 529,030 | +0.88(+2.47%) |
Feb 25, 2022 | 34.25 | 35.81 | 34.38 | 35.57 | 688,530 | +1.18(+3.43%) |
Feb 24, 2022 | 32.05 | 34.67 | 31.83 | 34.39 | 1,193,001 | +0.85(+2.53%) |
Feb 23, 2022 | 34.19 | 34.89 | 33.27 | 33.54 | 772,613 | -0.61(-1.79%) |
Feb 22, 2022 | 34.93 | 35.32 | 33.58 | 34.15 | 923,014 | -1.29(-3.64%) |
Feb 18, 2022 | 35.44 | 0 | +0.76(+2.19%) | |||
Feb 17, 2022 | 36.00 | 36.10 | 34.50 | 34.68 | 990,665 | -1.58(-4.36%) |
Feb 16, 2022 | 37.20 | 37.58 | 35.84 | 36.26 | 1,357,573 | -1.15(-3.07%) |
Feb 15, 2022 | 37.25 | 37.95 | 36.75 | 37.41 | 981,112 | +0.53(+1.44%) |
Feb 14, 2022 | 37.24 | 38.14 | 36.68 | 36.88 | 730,363 | -0.41(-1.10%) |
Feb 11, 2022 | 38.09 | 38.37 | 36.81 | 37.29 | 771,471 | -0.54(-1.43%) |
Feb 10, 2022 | 38.50 | 39.40 | 37.62 | 37.83 | 1,375,864 | -1.44(-3.67%) |
Feb 09, 2022 | 38.02 | 39.28 | 37.83 | 39.27 | 1,169,028 | +1.57(+4.16%) |
Feb 08, 2022 | 37.98 | 38.62 | 37.45 | 37.70 | 1,123,157 | -0.41(-1.08%) |
Feb 07, 2022 | 38.69 | 38.93 | 37.97 | 38.11 | 982,184 | -0.51(-1.32%) |
Feb 04, 2022 | 39.11 | 39.61 | 37.15 | 38.62 | 1,487,121 | -0.92(-2.33%) |
Feb 03, 2022 | 39.90 | 39.54 | 2,606,962 | -0.07(-0.18%) | ||
Feb 02, 2022 | 39.28 | 39.86 | 38.09 | 39.61 | 1,401,880 | +0.33(+0.84%) |
Feb 01, 2022 | 38.74 | 39.42 | 38.00 | 39.28 | 903,578 | +0.70(+1.81%) |
Jan 31, 2022 | 37.70 | 38.65 | 38.58 | 1,136,682 | +0.66(+1.74%) | |
Jan 28, 2022 | 36.58 | 37.95 | 36.10 | 37.92 | 979,309 | +1.51(+4.15%) |
Jan 27, 2022 | 37.75 | 38.23 | 35.91 | 36.41 | 910,340 | -1.34(-3.55%) |
Jan 26, 2022 | 39.64 | 39.95 | 37.50 | 37.75 | 781,002 | -1.16(-2.98%) |
Jan 25, 2022 | 38.59 | 39.32 | 38.00 | 38.91 | 638,164 | -0.42(-1.07%) |
Jan 24, 2022 | 37.39 | 39.52 | 36.23 | 39.33 | 1,326,227 | +1.14(+2.99%) |
Jan 21, 2022 | 38.71 | 39.69 | 38.18 | 38.19 | 1,124,517 | -0.77(-1.98%) |
Jan 20, 2022 | 40.04 | 40.60 | 38.88 | 38.96 | 1,167,101 | -0.93(-2.33%) |
Jan 19, 2022 | 41.15 | 41.25 | 39.65 | 39.89 | 1,197,485 | -1.19(-2.90%) |
Jan 18, 2022 | 43.00 | 43.00 | 40.63 | 41.08 | 1,224,085 | -2.43(-5.58%) |
Jan 14, 2022 | 43.51 | 0 | -0.97(-2.18%) | |||
Jan 13, 2022 | 45.44 | 46.00 | 44.29 | 44.48 | 558,693 | -0.88(-1.94%) |
Jan 12, 2022 | 45.86 | 46.27 | 44.91 | 45.36 | 675,650 | -0.37(-0.81%) |
Jan 11, 2022 | 46.32 | 46.53 | 44.89 | 45.73 | 612,545 | -0.52(-1.12%) |
Jan 10, 2022 | 46.23 | 46.99 | 45.06 | 46.25 | 912,016 | -0.58(-1.24%) |
Jan 07, 2022 | 47.82 | 48.41 | 46.43 | 46.83 | 714,709 | -0.83(-1.74%) |
Jan 06, 2022 | 48.68 | 49.09 | 47.10 | 47.66 | 1,100,744 | -0.80(-1.65%) |
Jan 05, 2022 | 51.69 | 52.69 | 48.24 | 48.46 | 1,600,441 | -2.59(-5.07%) |
Jan 04, 2022 | 48.05 | 52.11 | 47.88 | 51.05 | 1,875,529 | +3.31(+6.93%) |
Jan 03, 2022 | 46.23 | 47.85 | 45.10 | 47.74 | 1,669,760 | +1.67(+3.62%) |
Dec 31, 2021 | 45.30 | 46.43 | 45.10 | 46.07 | 590,106 | +0.77(+1.70%) |
Dec 30, 2021 | 43.71 | 46.09 | 43.51 | 45.30 | 1,282,660 | +1.45(+3.31%) |
Dec 29, 2021 | 43.20 | 44.17 | 43.10 | 43.85 | 404,315 | +0.78(+1.81%) |
Dec 28, 2021 | 41.51 | 43.51 | 41.51 | 43.07 | 544,322 | +1.64(+3.96%) |
Dec 27, 2021 | 41.06 | 41.66 | 40.94 | 41.43 | 226,027 | +0.28(+0.68%) |
Dec 23, 2021 | 41.02 | 41.40 | 40.80 | 41.15 | 208,236 | +0.17(+0.41%) |
Dec 22, 2021 | 40.42 | 41.17 | 40.40 | 40.98 | 244,975 | +0.64(+1.59%) |
Dec 21, 2021 | 40.48 | 40.84 | 39.98 | 40.34 | 332,138 | +0.47(+1.18%) |
Dec 20, 2021 | 39.65 | 40.28 | 38.82 | 39.87 | 657,613 | -0.40(-0.99%) |
Dec 17, 2021 | 40.07 | 41.09 | 39.84 | 40.27 | 1,030,644 | -0.30(-0.74%) |
Dec 16, 2021 | 42.00 | 42.10 | 40.32 | 40.57 | 548,318 | -0.92(-2.22%) |
Dec 15, 2021 | 39.75 | 41.60 | 39.63 | 41.49 | 634,902 | +1.58(+3.96%) |
Dec 14, 2021 | 38.97 | 40.40 | 38.93 | 39.91 | 472,420 | +0.48(+1.22%) |
Dec 13, 2021 | 39.43 | 40.25 | 39.20 | 39.43 | 598,059 | -0.26(-0.66%) |
Dec 10, 2021 | 39.83 | 40.13 | 39.09 | 39.69 | 499,555 | +0.15(+0.38%) |
Dec 09, 2021 | 40.30 | 40.78 | 39.48 | 39.54 | 509,364 | -1.16(-2.85%) |
Dec 08, 2021 | 40.79 | 41.30 | 40.39 | 40.70 | 345,443 | +0.01(+0.02%) |
Dec 07, 2021 | 40.25 | 41.13 | 40.21 | 40.69 | 552,881 | +1.30(+3.30%) |
Dec 06, 2021 | 39.27 | 40.25 | 38.80 | 39.39 | 856,407 | +0.88(+2.29%) |
Dec 03, 2021 | 41.87 | 41.87 | 37.88 | 38.51 | 1,569,022 | -3.44(-8.20%) |
Dec 02, 2021 | 41.76 | 42.48 | 40.76 | 41.95 | 658,012 | +0.39(+0.94%) |