Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.98 | 27.44 | 25.98 | 26.27 | 1,373,223 | -0.09(-0.34%) |
Feb 25, 2022 | 25.93 | 26.45 | 25.40 | 26.36 | 1,521,591 | +0.39(+1.50%) |
Feb 24, 2022 | 22.86 | 25.98 | 22.31 | 25.97 | 2,195,025 | +1.46(+5.96%) |
Feb 23, 2022 | 26.09 | 26.71 | 24.48 | 24.51 | 1,171,858 | -1.20(-4.67%) |
Feb 22, 2022 | 26.02 | 26.88 | 25.36 | 25.71 | 1,758,779 | -0.89(-3.35%) |
Feb 18, 2022 | 26.60 | 0 | -1.41(-5.03%) | |||
Feb 17, 2022 | 30.14 | 30.40 | 27.98 | 28.01 | 936,248 | -2.69(-8.76%) |
Feb 16, 2022 | 31.30 | 31.49 | 30.29 | 30.70 | 866,505 | -1.03(-3.25%) |
Feb 15, 2022 | 29.78 | 31.84 | 29.66 | 31.73 | 1,462,092 | +3.00(+10.44%) |
Feb 14, 2022 | 29.54 | 30.36 | 28.71 | 28.73 | 1,452,271 | -1.01(-3.40%) |
Feb 11, 2022 | 32.03 | 32.55 | 29.16 | 29.74 | 1,239,981 | -2.55(-7.90%) |
Feb 10, 2022 | 31.42 | 33.92 | 30.87 | 32.29 | 1,284,002 | +0.00(+0.00%) |
Feb 09, 2022 | 31.03 | 32.31 | 30.89 | 32.29 | 1,820,221 | +1.98(+6.53%) |
Feb 08, 2022 | 30.73 | 31.10 | 29.82 | 30.31 | 1,344,559 | -0.63(-2.04%) |
Feb 07, 2022 | 31.55 | 33.03 | 30.88 | 30.94 | 1,225,331 | -0.58(-1.84%) |
Feb 04, 2022 | 31.17 | 32.12 | 30.62 | 31.52 | 1,770,384 | +0.69(+2.24%) |
Feb 03, 2022 | 26.79 | 32.42 | 30.83 | 4,418,877 | -1.25(-3.90%) | |
Feb 02, 2022 | 35.38 | 35.50 | 31.75 | 32.08 | 1,941,766 | -2.54(-7.34%) |
Feb 01, 2022 | 34.03 | 35.42 | 32.69 | 34.62 | 2,365,145 | +2.17(+6.69%) |
Jan 31, 2022 | 29.60 | 32.52 | 32.45 | 1,724,514 | +3.57(+12.36%) | |
Jan 28, 2022 | 27.28 | 29.09 | 26.47 | 28.88 | 1,274,269 | +1.72(+6.33%) |
Jan 27, 2022 | 29.90 | 29.90 | 27.10 | 27.16 | 1,248,446 | -1.93(-6.63%) |
Jan 26, 2022 | 30.39 | 31.59 | 28.83 | 29.09 | 1,459,572 | +0.00(+0.00%) |
Jan 25, 2022 | 29.00 | 30.44 | 28.37 | 29.09 | 1,174,082 | -1.25(-4.12%) |
Jan 24, 2022 | 28.45 | 30.43 | 26.14 | 30.34 | 2,503,421 | +0.35(+1.17%) |
Jan 21, 2022 | 31.71 | 31.79 | 29.80 | 29.99 | 1,616,538 | -1.99(-6.22%) |
Jan 20, 2022 | 33.37 | 34.26 | 31.96 | 31.98 | 1,408,547 | -0.53(-1.63%) |
Jan 19, 2022 | 34.02 | 34.62 | 32.50 | 32.51 | 1,112,776 | -1.12(-3.33%) |
Jan 18, 2022 | 35.85 | 35.89 | 33.53 | 33.63 | 1,193,700 | -2.93(-8.01%) |
Jan 14, 2022 | 36.56 | 0 | -1.01(-2.69%) | |||
Jan 13, 2022 | 39.89 | 40.15 | 37.49 | 37.57 | 1,315,462 | -1.80(-4.57%) |
Jan 12, 2022 | 39.25 | 40.53 | 39.10 | 39.37 | 1,900,021 | +1.04(+2.71%) |
Jan 11, 2022 | 36.07 | 38.81 | 35.65 | 38.33 | 1,072,035 | +2.26(+6.27%) |
Jan 10, 2022 | 35.82 | 36.12 | 33.82 | 36.07 | 1,651,377 | -0.37(-1.02%) |
Jan 07, 2022 | 36.21 | 37.44 | 35.15 | 36.44 | 1,201,134 | -0.17(-0.46%) |
Jan 06, 2022 | 36.81 | 37.99 | 35.41 | 36.61 | 870,719 | -0.33(-0.89%) |
Jan 05, 2022 | 39.22 | 39.23 | 36.77 | 36.94 | 974,572 | -2.60(-6.58%) |
Jan 04, 2022 | 41.19 | 41.49 | 38.22 | 39.54 | 1,078,676 | -1.51(-3.68%) |
Jan 03, 2022 | 40.77 | 41.50 | 39.54 | 41.05 | 778,139 | +0.62(+1.53%) |
Dec 31, 2021 | 41.83 | 42.43 | 40.34 | 40.43 | 600,663 | -1.62(-3.85%) |
Dec 30, 2021 | 40.25 | 42.98 | 40.24 | 42.05 | 967,301 | +1.80(+4.47%) |
Dec 29, 2021 | 40.63 | 41.60 | 39.91 | 40.25 | 919,931 | -0.50(-1.23%) |
Dec 28, 2021 | 41.51 | 41.66 | 39.82 | 40.75 | 464,679 | -0.88(-2.11%) |
Dec 27, 2021 | 41.36 | 42.38 | 40.96 | 41.63 | 563,000 | +0.83(+2.03%) |
Dec 23, 2021 | 41.16 | 41.34 | 39.75 | 40.80 | 838,111 | -0.11(-0.27%) |
Dec 22, 2021 | 41.85 | 41.96 | 40.48 | 40.91 | 989,533 | -0.94(-2.25%) |
Dec 21, 2021 | 39.50 | 42.17 | 39.48 | 41.85 | 1,307,686 | +2.96(+7.61%) |
Dec 20, 2021 | 38.92 | 39.46 | 38.22 | 38.89 | 1,202,923 | -1.52(-3.76%) |
Dec 17, 2021 | 39.39 | 41.05 | 38.12 | 40.41 | 1,730,346 | +0.56(+1.41%) |
Dec 16, 2021 | 43.13 | 43.55 | 39.34 | 39.85 | 1,878,486 | -2.54(-5.99%) |
Dec 15, 2021 | 41.27 | 42.45 | 39.04 | 42.39 | 1,872,343 | +0.82(+1.97%) |
Dec 14, 2021 | 42.00 | 43.05 | 40.66 | 41.57 | 1,206,058 | -1.24(-2.90%) |
Dec 13, 2021 | 43.79 | 43.80 | 41.56 | 42.81 | 1,815,575 | -1.12(-2.55%) |
Dec 10, 2021 | 46.38 | 46.50 | 43.31 | 43.93 | 950,523 | -1.87(-4.08%) |
Dec 09, 2021 | 48.15 | 49.19 | 45.23 | 45.80 | 929,756 | -2.77(-5.70%) |
Dec 08, 2021 | 50.53 | 50.54 | 47.69 | 48.57 | 1,097,326 | -0.82(-1.66%) |
Dec 07, 2021 | 49.08 | 51.61 | 49.01 | 49.39 | 1,674,282 | +2.96(+6.38%) |
Dec 06, 2021 | 44.33 | 46.85 | 42.65 | 46.43 | 1,508,982 | +2.12(+4.78%) |
Dec 03, 2021 | 48.95 | 49.01 | 43.73 | 44.31 | 1,687,118 | -3.78(-7.86%) |
Dec 02, 2021 | 45.83 | 48.23 | 45.10 | 48.09 | 1,572,066 | +1.21(+2.58%) |