Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 37.66 | 39.10 | 36.96 | 38.45 | 161,593 | +0.04(+0.10%) |
Feb 25, 2022 | 37.31 | 38.49 | 36.92 | 38.41 | 261,254 | +1.27(+3.41%) |
Feb 24, 2022 | 31.50 | 37.25 | 31.27 | 37.14 | 380,844 | +3.10(+9.11%) |
Feb 23, 2022 | 36.88 | 37.67 | 33.88 | 34.04 | 257,436 | -1.99(-5.53%) |
Feb 22, 2022 | 35.77 | 37.78 | 35.00 | 36.04 | 399,656 | -0.55(-1.50%) |
Feb 18, 2022 | 36.58 | 0 | -1.28(-3.37%) | |||
Feb 17, 2022 | 40.11 | 40.23 | 37.74 | 37.86 | 186,689 | -3.66(-8.81%) |
Feb 16, 2022 | 40.56 | 41.70 | 39.56 | 41.52 | 161,845 | -0.04(-0.10%) |
Feb 15, 2022 | 38.63 | 41.67 | 38.63 | 41.56 | 184,729 | +4.45(+11.98%) |
Feb 14, 2022 | 37.14 | 38.33 | 36.01 | 37.11 | 131,313 | +0.33(+0.89%) |
Feb 11, 2022 | 41.47 | 42.03 | 36.28 | 36.78 | 232,137 | -4.53(-10.96%) |
Feb 10, 2022 | 41.93 | 44.66 | 40.87 | 41.31 | 198,808 | -2.85(-6.46%) |
Feb 09, 2022 | 42.24 | 44.24 | 41.35 | 44.16 | 232,223 | +3.24(+7.92%) |
Feb 08, 2022 | 38.61 | 41.14 | 38.38 | 40.92 | 143,543 | +1.75(+4.48%) |
Feb 07, 2022 | 39.25 | 40.28 | 38.83 | 39.17 | 190,544 | +0.12(+0.31%) |
Feb 04, 2022 | 38.26 | 39.75 | 37.24 | 39.05 | 378,366 | +0.48(+1.24%) |
Feb 03, 2022 | 40.25 | 38.26 | 38.57 | 185,897 | -3.74(-8.84%) | |
Feb 02, 2022 | 42.20 | 42.59 | 40.50 | 42.31 | 250,090 | +2.18(+5.44%) |
Feb 01, 2022 | 40.26 | 40.40 | 38.09 | 40.12 | 278,757 | +0.73(+1.85%) |
Jan 31, 2022 | 35.92 | 39.46 | 39.40 | 223,587 | +3.88(+10.92%) | |
Jan 28, 2022 | 33.76 | 35.30 | 31.86 | 35.52 | 371,790 | +1.63(+4.83%) |
Jan 27, 2022 | 37.98 | 38.09 | 33.63 | 33.88 | 194,314 | -3.08(-8.33%) |
Jan 26, 2022 | 37.92 | 40.18 | 35.89 | 36.96 | 313,849 | +1.16(+3.23%) |
Jan 25, 2022 | 36.55 | 37.54 | 35.22 | 35.81 | 147,209 | -2.70(-7.02%) |
Jan 24, 2022 | 35.95 | 38.52 | 33.15 | 38.51 | 1,364,859 | +0.75(+1.98%) |
Jan 21, 2022 | 38.52 | 41.04 | 37.65 | 37.76 | 345,010 | -1.55(-3.93%) |
Jan 20, 2022 | 42.77 | 43.44 | 39.18 | 39.31 | 1,502,922 | -2.90(-6.87%) |
Jan 19, 2022 | 45.57 | 46.20 | 42.16 | 42.21 | 305,700 | -2.81(-6.24%) |
Jan 18, 2022 | 47.35 | 47.46 | 44.73 | 45.02 | 257,019 | -4.09(-8.32%) |
Jan 14, 2022 | 49.11 | 0 | +1.94(+4.12%) | |||
Jan 13, 2022 | 51.51 | 51.84 | 46.80 | 47.16 | 204,932 | -2.92(-5.83%) |
Jan 12, 2022 | 50.38 | 51.24 | 49.13 | 50.08 | 165,564 | +0.61(+1.23%) |
Jan 11, 2022 | 47.53 | 49.64 | 46.69 | 49.47 | 178,409 | +1.59(+3.31%) |
Jan 10, 2022 | 45.93 | 47.95 | 44.19 | 47.89 | 308,097 | +0.50(+1.05%) |
Jan 07, 2022 | 50.29 | 50.67 | 47.15 | 47.39 | 220,727 | -3.05(-6.05%) |
Jan 06, 2022 | 49.82 | 50.93 | 48.44 | 50.44 | 106,942 | +0.79(+1.59%) |
Jan 05, 2022 | 52.85 | 53.66 | 49.54 | 49.65 | 143,329 | -3.91(-7.30%) |
Jan 04, 2022 | 55.00 | 55.48 | 51.02 | 53.56 | 214,715 | -1.15(-2.10%) |
Jan 03, 2022 | 53.30 | 55.08 | 53.30 | 54.71 | 160,087 | +2.05(+3.90%) |
Dec 31, 2021 | 53.12 | 53.99 | 52.60 | 52.65 | 59,474 | -0.31(-0.58%) |
Dec 30, 2021 | 54.35 | 54.83 | 52.80 | 52.96 | 127,666 | -1.39(-2.55%) |
Dec 29, 2021 | 54.57 | 55.18 | 53.43 | 54.35 | 76,009 | -0.10(-0.18%) |
Dec 28, 2021 | 56.49 | 56.49 | 53.95 | 54.45 | 129,136 | -1.51(-2.69%) |
Dec 27, 2021 | 53.03 | 55.96 | 53.03 | 55.95 | 130,739 | +3.29(+6.25%) |
Dec 23, 2021 | 51.98 | 53.49 | 51.98 | 52.66 | 136,028 | +1.13(+2.19%) |
Dec 22, 2021 | 50.28 | 51.60 | 49.51 | 51.54 | 126,983 | +0.82(+1.61%) |
Dec 21, 2021 | 49.11 | 50.82 | 47.55 | 50.72 | 167,691 | +3.56(+7.55%) |
Dec 20, 2021 | 46.29 | 47.85 | 46.00 | 47.16 | 171,643 | -0.66(-1.38%) |
Dec 17, 2021 | 47.37 | 49.77 | 47.21 | 47.82 | 113,396 | -0.67(-1.38%) |
Dec 16, 2021 | 54.43 | 54.57 | 47.85 | 48.49 | 317,083 | -5.00(-9.36%) |
Dec 15, 2021 | 49.39 | 53.60 | 48.18 | 53.49 | 357,178 | +4.40(+8.95%) |
Dec 14, 2021 | 48.16 | 49.67 | 47.50 | 49.10 | 130,010 | -0.40(-0.81%) |
Dec 13, 2021 | 53.50 | 53.50 | 49.37 | 49.49 | 148,988 | -3.43(-6.48%) |
Dec 10, 2021 | 54.15 | 54.76 | 51.88 | 52.92 | 110,419 | +0.67(+1.28%) |
Dec 09, 2021 | 54.81 | 55.84 | 52.17 | 52.26 | 146,752 | -2.95(-5.34%) |
Dec 08, 2021 | 55.64 | 55.64 | 54.33 | 55.21 | 163,143 | -0.84(-1.49%) |
Dec 07, 2021 | 53.21 | 56.23 | 53.21 | 56.04 | 170,933 | +5.50(+10.89%) |
Dec 06, 2021 | 50.44 | 50.89 | 46.70 | 50.54 | 229,345 | -0.47(-0.92%) |
Dec 03, 2021 | 53.64 | 54.26 | 49.71 | 51.01 | 165,205 | -1.36(-2.59%) |
Dec 02, 2021 | 51.15 | 53.25 | 50.52 | 52.37 | 137,312 | +0.37(+0.71%) |