Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.54 | 34.74 | 32.23 | 34.71 | 4,352,673 | +1.92(+5.86%) |
Feb 25, 2022 | 32.86 | 32.79 | 31.42 | 32.79 | 4,685,124 | +0.39(+1.20%) |
Feb 24, 2022 | 29.36 | 32.74 | 28.80 | 32.40 | 7,361,846 | +0.31(+0.97%) |
Feb 23, 2022 | 34.61 | 34.69 | 31.97 | 32.09 | 4,388,059 | -2.28(-6.63%) |
Feb 22, 2022 | 37.14 | 37.58 | 33.93 | 34.37 | 5,346,223 | -3.58(-9.43%) |
Feb 18, 2022 | 37.95 | 0 | +1.38(+3.77%) | |||
Feb 17, 2022 | 37.56 | 37.94 | 36.05 | 36.57 | 3,392,680 | -1.32(-3.48%) |
Feb 16, 2022 | 38.77 | 38.77 | 37.26 | 37.89 | 2,332,483 | -0.99(-2.55%) |
Feb 15, 2022 | 37.55 | 39.00 | 37.36 | 38.88 | 3,841,266 | +1.64(+4.40%) |
Feb 14, 2022 | 36.94 | 38.33 | 36.23 | 37.24 | 3,533,147 | -0.12(-0.32%) |
Feb 11, 2022 | 37.16 | 38.53 | 36.55 | 37.36 | 6,691,062 | +0.49(+1.33%) |
Feb 10, 2022 | 36.24 | 38.74 | 36.12 | 36.87 | 4,068,796 | -0.65(-1.73%) |
Feb 09, 2022 | 37.00 | 37.98 | 36.56 | 37.52 | 6,702,964 | +1.03(+2.82%) |
Feb 08, 2022 | 35.13 | 36.51 | 34.66 | 36.49 | 2,203,568 | +1.03(+2.90%) |
Feb 07, 2022 | 35.10 | 37.18 | 35.03 | 35.46 | 2,222,475 | +0.14(+0.40%) |
Feb 04, 2022 | 33.59 | 35.67 | 32.90 | 35.32 | 3,247,054 | +1.96(+5.88%) |
Feb 03, 2022 | 33.87 | 33.24 | 33.36 | 3,328,923 | -1.41(-4.06%) | |
Feb 02, 2022 | 37.12 | 37.32 | 34.41 | 34.77 | 3,431,843 | -2.37(-6.38%) |
Feb 01, 2022 | 37.29 | 37.65 | 35.46 | 37.14 | 2,843,510 | +0.61(+1.67%) |
Jan 31, 2022 | 33.74 | 36.57 | 36.53 | 3,875,876 | +3.10(+9.27%) | |
Jan 28, 2022 | 32.93 | 34.10 | 31.47 | 33.43 | 5,356,107 | +0.58(+1.77%) |
Jan 27, 2022 | 34.64 | 35.05 | 32.83 | 32.85 | 3,887,387 | -1.25(-3.67%) |
Jan 26, 2022 | 36.46 | 37.31 | 33.89 | 34.10 | 4,144,652 | -1.20(-3.40%) |
Jan 25, 2022 | 36.14 | 37.04 | 34.67 | 35.30 | 4,537,309 | -1.19(-3.26%) |
Jan 24, 2022 | 33.00 | 36.68 | 32.17 | 36.49 | 7,743,009 | +1.76(+5.07%) |
Jan 21, 2022 | 35.21 | 35.80 | 33.59 | 34.73 | 6,054,993 | -0.59(-1.67%) |
Jan 20, 2022 | 36.55 | 38.38 | 35.20 | 35.32 | 4,271,907 | +0.06(+0.17%) |
Jan 19, 2022 | 35.54 | 36.97 | 35.01 | 35.26 | 3,541,174 | -0.25(-0.70%) |
Jan 18, 2022 | 36.04 | 37.08 | 35.21 | 35.51 | 3,422,915 | -1.22(-3.32%) |
Jan 14, 2022 | 36.73 | 0 | -0.88(-2.34%) | |||
Jan 13, 2022 | 40.13 | 40.19 | 37.33 | 37.61 | 3,660,259 | -2.14(-5.38%) |
Jan 12, 2022 | 41.32 | 42.79 | 39.62 | 39.75 | 3,473,862 | -1.69(-4.08%) |
Jan 11, 2022 | 38.79 | 42.14 | 38.59 | 41.44 | 5,060,753 | +2.62(+6.75%) |
Jan 10, 2022 | 38.51 | 39.31 | 37.27 | 38.82 | 6,070,886 | -0.38(-0.97%) |
Jan 07, 2022 | 39.37 | 41.15 | 38.68 | 39.20 | 3,688,274 | -0.41(-1.04%) |
Jan 06, 2022 | 38.41 | 40.50 | 37.80 | 39.61 | 4,796,588 | +1.51(+3.96%) |
Jan 05, 2022 | 41.69 | 42.15 | 38.09 | 38.10 | 4,472,112 | -4.39(-10.33%) |
Jan 04, 2022 | 43.56 | 44.11 | 41.32 | 42.49 | 3,242,995 | -1.38(-3.15%) |
Jan 03, 2022 | 43.81 | 44.13 | 42.06 | 43.87 | 3,572,083 | +0.74(+1.72%) |
Dec 31, 2021 | 44.24 | 44.67 | 43.04 | 43.13 | 2,030,859 | -1.29(-2.90%) |
Dec 30, 2021 | 43.23 | 44.98 | 43.22 | 44.42 | 2,127,658 | +1.14(+2.63%) |
Dec 29, 2021 | 43.70 | 43.91 | 42.30 | 43.28 | 2,330,355 | -0.60(-1.37%) |
Dec 28, 2021 | 44.10 | 45.25 | 43.66 | 43.88 | 2,363,555 | -0.33(-0.75%) |
Dec 27, 2021 | 44.75 | 45.07 | 43.40 | 44.21 | 2,870,078 | -0.19(-0.43%) |
Dec 23, 2021 | 43.77 | 45.09 | 43.27 | 44.40 | 2,356,910 | +0.24(+0.54%) |
Dec 22, 2021 | 43.17 | 44.78 | 42.66 | 44.16 | 3,271,542 | +0.73(+1.68%) |
Dec 21, 2021 | 42.00 | 43.75 | 41.80 | 43.43 | 5,235,435 | +1.97(+4.75%) |
Dec 20, 2021 | 40.47 | 41.94 | 39.74 | 41.46 | 4,284,673 | +0.15(+0.36%) |
Dec 17, 2021 | 39.58 | 42.08 | 39.30 | 41.31 | 9,191,602 | +1.50(+3.77%) |
Dec 16, 2021 | 41.31 | 42.34 | 39.35 | 39.81 | 5,762,663 | -2.34(-5.55%) |
Dec 15, 2021 | 42.01 | 42.54 | 39.64 | 42.15 | 7,938,047 | -0.57(-1.33%) |
Dec 14, 2021 | 42.25 | 43.66 | 41.55 | 42.72 | 5,200,452 | -0.78(-1.79%) |
Dec 13, 2021 | 43.90 | 44.55 | 42.27 | 43.50 | 6,743,647 | -0.55(-1.25%) |
Dec 10, 2021 | 46.56 | 48.68 | 44.00 | 44.05 | 10,147,219 | -3.00(-6.38%) |
Dec 09, 2021 | 46.84 | 48.60 | 45.40 | 47.05 | 10,498,500 | -0.66(-1.38%) |
Dec 08, 2021 | 46.82 | 48.15 | 45.26 | 47.71 | 6,343,977 | +0.73(+1.55%) |
Dec 07, 2021 | 45.89 | 48.04 | 45.73 | 46.98 | 5,113,579 | +1.82(+4.03%) |
Dec 06, 2021 | 43.25 | 45.78 | 42.13 | 45.16 | 5,640,573 | +0.84(+1.90%) |
Dec 03, 2021 | 44.91 | 45.30 | 42.02 | 44.32 | 9,139,771 | +1.05(+2.43%) |
Dec 02, 2021 | 43.46 | 45.09 | 42.54 | 43.27 | 6,625,577 | -0.66(-1.50%) |