Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.96 | 36.81 | 34.58 | 35.07 | 1,531,506 | +0.20(+0.57%) |
Feb 25, 2022 | 36.00 | 36.73 | 34.82 | 34.87 | 1,704,350 | -1.52(-4.16%) |
Feb 24, 2022 | 45.01 | 45.01 | 36.23 | 36.38 | 4,134,930 | -4.12(-10.17%) |
Feb 23, 2022 | 36.71 | 40.60 | 36.18 | 40.50 | 2,714,542 | +2.88(+7.65%) |
Feb 22, 2022 | 37.84 | 38.85 | 35.90 | 37.62 | 3,130,429 | +1.04(+2.85%) |
Feb 18, 2022 | 36.58 | 0 | +1.07(+3.01%) | |||
Feb 17, 2022 | 33.63 | 35.74 | 33.45 | 35.51 | 2,192,283 | +2.77(+8.48%) |
Feb 16, 2022 | 33.20 | 34.22 | 32.29 | 32.74 | 1,755,920 | +0.24(+0.73%) |
Feb 15, 2022 | 33.80 | 34.08 | 32.46 | 32.50 | 1,541,182 | -2.78(-7.89%) |
Feb 14, 2022 | 35.78 | 36.53 | 34.47 | 35.29 | 2,192,969 | +0.03(+0.08%) |
Feb 11, 2022 | 32.31 | 35.63 | 31.79 | 35.26 | 2,453,669 | +2.88(+8.89%) |
Feb 10, 2022 | 31.76 | 32.79 | 30.28 | 32.38 | 2,904,147 | +2.42(+8.09%) |
Feb 09, 2022 | 30.80 | 31.26 | 29.95 | 29.95 | 1,387,415 | -2.15(-6.70%) |
Feb 08, 2022 | 33.69 | 33.90 | 31.85 | 32.10 | 1,231,747 | -1.28(-3.83%) |
Feb 07, 2022 | 32.65 | 33.72 | 32.05 | 33.38 | 948,968 | +0.70(+2.14%) |
Feb 04, 2022 | 33.69 | 34.05 | 31.83 | 32.68 | 2,820,851 | -0.48(-1.46%) |
Feb 03, 2022 | 31.97 | 33.45 | 33.16 | 2,756,205 | +2.68(+8.79%) | |
Feb 02, 2022 | 30.94 | 31.60 | 30.32 | 30.48 | 1,514,656 | -0.73(-2.34%) |
Feb 01, 2022 | 31.26 | 32.59 | 31.09 | 31.21 | 1,424,310 | -0.25(-0.78%) |
Jan 31, 2022 | 34.06 | 31.36 | 31.46 | 1,850,769 | -2.59(-7.62%) | |
Jan 28, 2022 | 37.88 | 39.49 | 34.07 | 34.05 | 2,442,519 | -5.09(-12.99%) |
Jan 27, 2022 | 36.53 | 39.61 | 35.94 | 39.14 | 2,264,784 | +0.62(+1.62%) |
Jan 26, 2022 | 35.82 | 39.79 | 34.50 | 38.51 | 3,882,801 | -0.58(-1.48%) |
Jan 25, 2022 | 39.05 | 40.35 | 37.37 | 39.09 | 4,497,760 | +2.50(+6.83%) |
Jan 24, 2022 | 39.10 | 42.98 | 36.48 | 36.59 | 5,068,625 | -0.54(-1.45%) |
Jan 21, 2022 | 35.28 | 37.13 | 34.10 | 37.13 | 3,395,399 | +2.06(+5.89%) |
Jan 20, 2022 | 32.91 | 35.16 | 31.70 | 35.07 | 2,135,483 | +1.30(+3.84%) |
Jan 19, 2022 | 32.07 | 33.84 | 30.87 | 33.77 | 2,513,859 | +1.35(+4.18%) |
Jan 18, 2022 | 31.72 | 32.62 | 31.00 | 32.42 | 1,506,587 | +2.22(+7.34%) |
Jan 14, 2022 | 30.20 | 0 | -0.78(-2.51%) | |||
Jan 13, 2022 | 28.33 | 31.22 | 28.08 | 30.98 | 1,273,004 | +2.23(+7.74%) |
Jan 12, 2022 | 28.42 | 29.21 | 27.93 | 28.75 | 957,148 | -0.44(-1.49%) |
Jan 11, 2022 | 30.23 | 31.18 | 29.04 | 29.19 | 1,398,580 | -1.06(-3.51%) |
Jan 10, 2022 | 31.69 | 32.84 | 30.16 | 30.25 | 2,655,499 | -0.10(-0.34%) |
Jan 07, 2022 | 29.58 | 30.85 | 29.12 | 30.35 | 2,114,948 | +0.88(+2.99%) |
Jan 06, 2022 | 29.74 | 30.00 | 28.58 | 29.47 | 2,200,453 | +0.39(+1.33%) |
Jan 05, 2022 | 27.05 | 29.08 | 27.03 | 29.08 | 1,165,598 | +2.53(+9.52%) |
Jan 04, 2022 | 25.58 | 27.16 | 25.57 | 26.55 | 620,225 | +0.80(+3.09%) |
Jan 03, 2022 | 26.46 | 26.76 | 25.73 | 25.76 | 523,315 | -0.73(-2.75%) |
Dec 31, 2021 | 26.32 | 26.56 | 26.04 | 26.49 | 304,719 | +0.35(+1.34%) |
Dec 30, 2021 | 25.69 | 26.24 | 25.36 | 26.14 | 389,967 | +0.49(+1.92%) |
Dec 29, 2021 | 25.68 | 26.04 | 25.35 | 25.64 | 461,120 | -0.05(-0.18%) |
Dec 28, 2021 | 25.19 | 25.90 | 25.17 | 25.69 | 568,863 | +0.39(+1.53%) |
Dec 27, 2021 | 26.74 | 26.74 | 25.30 | 25.30 | 472,910 | -1.78(-6.57%) |
Dec 23, 2021 | 27.40 | 27.41 | 26.74 | 27.08 | 559,760 | -0.45(-1.65%) |
Dec 22, 2021 | 28.86 | 28.97 | 27.46 | 27.54 | 830,563 | -1.11(-3.87%) |
Dec 21, 2021 | 29.93 | 30.85 | 28.57 | 28.65 | 579,763 | -2.33(-7.52%) |
Dec 20, 2021 | 31.35 | 31.66 | 30.75 | 30.98 | 770,810 | +1.00(+3.35%) |
Dec 17, 2021 | 30.34 | 30.78 | 29.09 | 29.97 | 1,550,723 | +0.63(+2.16%) |
Dec 16, 2021 | 26.73 | 29.82 | 26.65 | 29.34 | 1,068,121 | +2.27(+8.40%) |
Dec 15, 2021 | 29.34 | 30.13 | 26.97 | 27.07 | 1,253,729 | -2.32(-7.90%) |
Dec 14, 2021 | 29.15 | 30.42 | 28.50 | 29.39 | 921,340 | +1.32(+4.69%) |
Dec 13, 2021 | 26.66 | 28.14 | 26.53 | 28.07 | 580,198 | +1.29(+4.81%) |
Dec 10, 2021 | 27.69 | 27.91 | 26.75 | 26.78 | 571,684 | -1.77(-6.20%) |
Dec 09, 2021 | 28.02 | 28.62 | 27.34 | 28.55 | 540,204 | +0.89(+3.22%) |
Dec 08, 2021 | 28.00 | 28.60 | 27.63 | 27.66 | 405,909 | -0.37(-1.32%) |
Dec 07, 2021 | 29.52 | 29.52 | 27.95 | 28.03 | 764,967 | -3.26(-10.41%) |
Dec 06, 2021 | 31.90 | 32.97 | 31.10 | 31.29 | 650,045 | -1.00(-3.11%) |
Dec 03, 2021 | 30.42 | 33.41 | 30.17 | 32.29 | 1,209,977 | +1.56(+5.08%) |
Dec 02, 2021 | 32.47 | 32.67 | 30.28 | 30.73 | 749,911 | -0.84(-2.67%) |