Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.19 | 49.93 | 41.98 | 48.42 | 3,509,579 | +6.71(+16.08%) |
Feb 25, 2022 | 40.67 | 42.00 | 40.74 | 41.72 | 962,688 | +0.70(+1.70%) |
Feb 24, 2022 | 34.24 | 41.09 | 33.88 | 41.02 | 2,240,351 | +2.11(+5.44%) |
Feb 23, 2022 | 39.71 | 40.24 | 38.54 | 38.90 | 579,963 | +0.63(+1.65%) |
Feb 22, 2022 | 40.36 | 40.66 | 37.92 | 38.27 | 1,456,439 | -3.83(-9.09%) |
Feb 18, 2022 | 42.10 | 0 | +1.49(+3.68%) | |||
Feb 17, 2022 | 41.41 | 42.76 | 40.60 | 40.61 | 517,708 | -1.91(-4.50%) |
Feb 16, 2022 | 41.51 | 42.92 | 40.77 | 42.52 | 800,443 | +0.15(+0.36%) |
Feb 15, 2022 | 38.80 | 42.53 | 38.36 | 42.37 | 1,109,745 | +4.83(+12.87%) |
Feb 14, 2022 | 38.28 | 38.89 | 37.41 | 37.54 | 979,195 | -1.84(-4.67%) |
Feb 11, 2022 | 40.66 | 41.05 | 38.76 | 39.37 | 715,860 | -1.74(-4.24%) |
Feb 10, 2022 | 39.42 | 42.09 | 39.42 | 41.11 | 1,077,924 | -0.38(-0.92%) |
Feb 09, 2022 | 41.83 | 41.83 | 39.86 | 41.50 | 1,386,359 | +1.40(+3.48%) |
Feb 08, 2022 | 38.38 | 40.15 | 38.38 | 40.10 | 788,339 | +1.64(+4.25%) |
Feb 07, 2022 | 39.33 | 40.28 | 38.38 | 38.46 | 903,680 | -1.83(-4.54%) |
Feb 04, 2022 | 40.85 | 40.93 | 38.86 | 40.29 | 800,062 | +2.00(+5.22%) |
Feb 03, 2022 | 39.70 | 38.29 | 38.29 | 759,016 | -2.34(-5.77%) | |
Feb 02, 2022 | 43.44 | 43.44 | 40.42 | 40.64 | 750,791 | -2.31(-5.37%) |
Feb 01, 2022 | 42.01 | 43.23 | 41.71 | 42.94 | 966,479 | +0.72(+1.70%) |
Jan 31, 2022 | 38.37 | 42.27 | 42.22 | 1,282,678 | +4.57(+12.15%) | |
Jan 28, 2022 | 38.56 | 38.92 | 36.27 | 37.65 | 1,313,331 | -0.88(-2.28%) |
Jan 27, 2022 | 41.14 | 41.52 | 38.17 | 38.53 | 1,733,351 | -1.58(-3.94%) |
Jan 26, 2022 | 43.66 | 44.49 | 39.66 | 40.11 | 4,796,001 | +0.84(+2.14%) |
Jan 25, 2022 | 38.13 | 40.26 | 37.32 | 39.27 | 1,299,390 | -0.11(-0.29%) |
Jan 24, 2022 | 38.42 | 39.55 | 35.90 | 39.38 | 3,021,382 | -2.11(-5.10%) |
Jan 21, 2022 | 43.62 | 44.15 | 40.68 | 41.50 | 1,402,497 | -2.59(-5.88%) |
Jan 20, 2022 | 44.85 | 47.21 | 43.99 | 44.09 | 1,306,365 | +0.55(+1.27%) |
Jan 19, 2022 | 44.15 | 45.26 | 43.22 | 43.53 | 617,819 | +0.07(+0.15%) |
Jan 18, 2022 | 45.42 | 45.42 | 43.40 | 43.47 | 1,031,356 | -1.83(-4.03%) |
Jan 14, 2022 | 45.29 | 0 | +1.98(+4.57%) | |||
Jan 13, 2022 | 46.45 | 47.70 | 42.98 | 43.31 | 2,490,353 | -0.75(-1.69%) |
Jan 12, 2022 | 44.04 | 45.75 | 43.21 | 44.06 | 828,776 | +0.46(+1.05%) |
Jan 11, 2022 | 43.10 | 44.76 | 42.35 | 43.60 | 1,107,687 | +0.84(+1.97%) |
Jan 10, 2022 | 42.10 | 43.04 | 40.38 | 42.76 | 1,096,450 | +0.04(+0.09%) |
Jan 07, 2022 | 42.36 | 45.07 | 41.62 | 42.72 | 1,393,625 | +1.41(+3.40%) |
Jan 06, 2022 | 42.12 | 43.25 | 40.20 | 41.31 | 1,179,122 | -0.36(-0.87%) |
Jan 05, 2022 | 44.01 | 44.97 | 41.60 | 41.68 | 1,205,997 | -2.52(-5.69%) |
Jan 04, 2022 | 44.63 | 45.73 | 42.91 | 44.19 | 1,279,954 | -0.17(-0.39%) |
Jan 03, 2022 | 44.39 | 44.97 | 43.26 | 44.37 | 730,218 | +0.39(+0.89%) |
Dec 31, 2021 | 44.75 | 45.82 | 43.84 | 43.97 | 549,320 | -0.91(-2.03%) |
Dec 30, 2021 | 41.14 | 45.38 | 40.84 | 44.88 | 932,405 | +3.45(+8.34%) |
Dec 29, 2021 | 41.54 | 42.65 | 41.37 | 41.43 | 1,385,045 | -0.77(-1.81%) |
Dec 28, 2021 | 42.28 | 43.49 | 41.18 | 42.19 | 1,463,011 | +1.85(+4.58%) |
Dec 27, 2021 | 40.80 | 41.37 | 39.94 | 40.35 | 750,789 | -0.96(-2.32%) |
Dec 23, 2021 | 42.29 | 42.29 | 40.95 | 41.30 | 923,855 | +0.07(+0.16%) |
Dec 22, 2021 | 41.67 | 42.45 | 40.81 | 41.24 | 659,499 | -1.59(-3.71%) |
Dec 21, 2021 | 42.14 | 43.47 | 41.52 | 42.83 | 1,013,535 | +2.10(+5.17%) |
Dec 20, 2021 | 41.64 | 41.86 | 39.82 | 40.72 | 1,105,168 | -3.57(-8.06%) |
Dec 17, 2021 | 40.64 | 44.49 | 40.01 | 44.29 | 1,227,964 | +1.70(+4.00%) |
Dec 16, 2021 | 43.73 | 46.51 | 42.01 | 42.59 | 1,281,348 | -0.22(-0.51%) |
Dec 15, 2021 | 42.87 | 43.05 | 39.18 | 42.81 | 1,090,811 | -0.53(-1.21%) |
Dec 14, 2021 | 43.01 | 43.84 | 41.57 | 43.33 | 897,366 | -1.20(-2.69%) |
Dec 13, 2021 | 43.78 | 45.79 | 43.08 | 44.53 | 961,173 | +0.75(+1.70%) |
Dec 10, 2021 | 45.47 | 46.34 | 43.25 | 43.78 | 831,660 | -0.73(-1.63%) |
Dec 09, 2021 | 46.74 | 47.52 | 44.35 | 44.51 | 920,550 | -2.03(-4.36%) |
Dec 08, 2021 | 45.10 | 46.67 | 44.44 | 46.54 | 1,036,868 | +1.85(+4.13%) |
Dec 07, 2021 | 43.17 | 45.71 | 43.17 | 44.69 | 2,065,136 | +2.23(+5.25%) |
Dec 06, 2021 | 42.01 | 42.59 | 37.63 | 42.46 | 2,803,464 | +0.77(+1.84%) |
Dec 03, 2021 | 46.84 | 47.84 | 41.34 | 41.70 | 2,447,214 | -4.76(-10.26%) |
Dec 02, 2021 | 49.75 | 49.75 | 45.75 | 46.46 | 1,252,601 | -2.30(-4.71%) |