Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.72 | 37.79 | 35.55 | 37.57 | 20,183 | +0.80(+2.17%) |
Feb 25, 2022 | 34.58 | 37.10 | 36.06 | 36.77 | 56,935 | +2.49(+7.25%) |
Feb 24, 2022 | 31.39 | 34.40 | 31.07 | 34.29 | 127,540 | +1.20(+3.62%) |
Feb 23, 2022 | 35.48 | 35.48 | 32.98 | 33.09 | 106,802 | -1.99(-5.67%) |
Feb 22, 2022 | 36.04 | 36.42 | 34.55 | 35.08 | 50,032 | -0.99(-2.76%) |
Feb 18, 2022 | 36.07 | 0 | -0.97(-2.63%) | |||
Feb 17, 2022 | 38.34 | 38.34 | 36.89 | 37.05 | 23,692 | -2.13(-5.45%) |
Feb 16, 2022 | 38.17 | 39.39 | 37.98 | 39.18 | 14,524 | +0.66(+1.72%) |
Feb 15, 2022 | 38.25 | 38.97 | 37.92 | 38.52 | 15,406 | +1.58(+4.27%) |
Feb 14, 2022 | 37.51 | 37.65 | 36.02 | 36.94 | 29,849 | -0.44(-1.17%) |
Feb 11, 2022 | 39.25 | 39.43 | 36.86 | 37.38 | 35,964 | -1.74(-4.46%) |
Feb 10, 2022 | 39.68 | 41.12 | 38.72 | 39.12 | 11,103 | -1.93(-4.70%) |
Feb 09, 2022 | 40.43 | 41.21 | 40.43 | 41.05 | 24,270 | +1.52(+3.85%) |
Feb 08, 2022 | 38.43 | 39.71 | 38.26 | 39.53 | 10,691 | +1.06(+2.76%) |
Feb 07, 2022 | 38.56 | 39.12 | 37.95 | 38.47 | 18,796 | +0.18(+0.46%) |
Feb 04, 2022 | 38.96 | 39.15 | 37.28 | 38.29 | 35,484 | -1.25(-3.16%) |
Feb 03, 2022 | 40.64 | 40.90 | 39.46 | 39.54 | 20,935 | -1.98(-4.77%) |
Feb 02, 2022 | 40.52 | 41.68 | 39.99 | 41.52 | 16,798 | +0.68(+1.67%) |
Feb 01, 2022 | 39.79 | 40.99 | 39.38 | 40.84 | 27,692 | +1.71(+4.36%) |
Jan 31, 2022 | 37.04 | 39.16 | 39.13 | 54,938 | +1.22(+3.21%) | |
Jan 28, 2022 | 36.65 | 37.91 | 34.94 | 37.91 | 52,253 | +0.81(+2.18%) |
Jan 27, 2022 | 39.21 | 39.96 | 36.55 | 37.10 | 64,062 | -1.16(-3.03%) |
Jan 26, 2022 | 39.99 | 41.09 | 37.00 | 38.26 | 31,025 | -0.96(-2.44%) |
Jan 25, 2022 | 38.25 | 39.91 | 36.55 | 39.22 | 226,051 | -1.15(-2.85%) |
Jan 24, 2022 | 38.02 | 40.38 | 36.12 | 40.37 | 75,707 | +0.62(+1.57%) |
Jan 21, 2022 | 40.59 | 41.64 | 39.52 | 39.75 | 69,288 | -1.09(-2.67%) |
Jan 20, 2022 | 42.58 | 43.76 | 40.69 | 40.84 | 57,950 | -1.65(-3.88%) |
Jan 19, 2022 | 44.25 | 44.31 | 42.38 | 42.48 | 64,307 | -1.35(-3.09%) |
Jan 18, 2022 | 44.24 | 44.36 | 43.18 | 43.84 | 49,047 | -1.64(-3.60%) |
Jan 14, 2022 | 45.48 | 0 | -0.81(-1.75%) | |||
Jan 13, 2022 | 46.24 | 47.59 | 46.04 | 46.29 | 36,752 | +0.28(+0.61%) |
Jan 12, 2022 | 46.22 | 46.78 | 45.68 | 46.00 | 40,083 | +0.42(+0.92%) |
Jan 11, 2022 | 44.73 | 45.70 | 43.67 | 45.58 | 37,143 | +0.86(+1.92%) |
Jan 10, 2022 | 45.94 | 45.98 | 43.83 | 44.73 | 70,878 | -1.69(-3.63%) |
Jan 07, 2022 | 46.59 | 47.25 | 46.38 | 46.41 | 47,232 | +0.01(+0.02%) |
Jan 06, 2022 | 46.28 | 46.90 | 45.73 | 46.40 | 49,675 | +0.53(+1.15%) |
Jan 05, 2022 | 47.25 | 48.20 | 45.75 | 45.88 | 105,116 | -1.30(-2.75%) |
Jan 04, 2022 | 44.87 | 47.41 | 44.87 | 47.17 | 93,333 | +2.75(+6.19%) |
Jan 03, 2022 | 45.87 | 46.01 | 43.81 | 44.42 | 48,747 | -1.17(-2.57%) |
Dec 31, 2021 | 44.69 | 45.77 | 44.69 | 45.59 | 26,686 | +0.62(+1.39%) |
Dec 30, 2021 | 45.56 | 46.17 | 44.93 | 44.97 | 26,400 | -0.57(-1.24%) |
Dec 29, 2021 | 45.06 | 45.73 | 44.87 | 45.54 | 32,556 | +0.27(+0.60%) |
Dec 28, 2021 | 44.56 | 45.61 | 44.56 | 45.26 | 63,792 | +0.65(+1.46%) |
Dec 27, 2021 | 43.56 | 44.64 | 43.37 | 44.61 | 41,874 | +1.34(+3.09%) |
Dec 23, 2021 | 42.14 | 43.60 | 42.14 | 43.27 | 31,296 | +1.46(+3.50%) |
Dec 22, 2021 | 41.24 | 41.93 | 41.24 | 41.81 | 16,990 | +0.41(+0.99%) |
Dec 21, 2021 | 39.75 | 41.64 | 39.75 | 41.40 | 24,865 | +2.36(+6.04%) |
Dec 20, 2021 | 39.58 | 40.10 | 38.09 | 39.05 | 56,729 | -2.14(-5.20%) |
Dec 17, 2021 | 43.19 | 43.34 | 41.03 | 41.19 | 60,702 | -2.15(-4.97%) |
Dec 16, 2021 | 44.01 | 44.59 | 42.98 | 43.34 | 46,193 | +0.10(+0.23%) |
Dec 15, 2021 | 42.24 | 43.35 | 41.65 | 43.24 | 39,316 | +1.16(+2.75%) |
Dec 14, 2021 | 42.58 | 43.73 | 41.64 | 42.09 | 31,114 | -1.33(-3.07%) |
Dec 13, 2021 | 44.40 | 44.55 | 43.18 | 43.42 | 28,612 | -1.35(-3.02%) |
Dec 10, 2021 | 44.85 | 44.95 | 44.10 | 44.77 | 22,928 | +0.48(+1.08%) |
Dec 09, 2021 | 44.11 | 44.81 | 43.83 | 44.30 | 14,494 | -0.38(-0.85%) |
Dec 08, 2021 | 44.67 | 44.84 | 43.99 | 44.68 | 30,304 | +0.35(+0.79%) |
Dec 07, 2021 | 44.20 | 45.33 | 43.97 | 44.33 | 45,637 | +1.35(+3.15%) |
Dec 06, 2021 | 41.90 | 43.76 | 41.90 | 42.97 | 77,553 | +1.99(+4.85%) |
Dec 03, 2021 | 41.27 | 41.47 | 39.72 | 40.98 | 47,020 | -0.01(-0.02%) |
Dec 02, 2021 | 38.47 | 41.33 | 38.34 | 40.99 | 71,467 | +3.26(+8.65%) |