Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44.79 | 48.55 | 44.79 | 48.43 | 2,467,095 | +3.83(+8.58%) |
Feb 25, 2022 | 45.32 | 44.86 | 43.30 | 44.61 | 2,347,456 | -0.89(-1.95%) |
Feb 24, 2022 | 44.22 | 45.57 | 42.36 | 45.49 | 3,619,100 | +2.78(+6.52%) |
Feb 23, 2022 | 44.50 | 46.87 | 42.06 | 42.71 | 4,710,629 | +0.43(+1.02%) |
Feb 22, 2022 | 45.02 | 45.62 | 41.34 | 42.28 | 2,411,622 | -1.36(-3.11%) |
Feb 18, 2022 | 43.64 | 0 | +0.89(+2.08%) | |||
Feb 17, 2022 | 42.53 | 44.29 | 42.12 | 42.75 | 1,307,649 | -0.04(-0.09%) |
Feb 16, 2022 | 43.24 | 44.79 | 42.53 | 42.79 | 1,530,911 | +0.63(+1.51%) |
Feb 15, 2022 | 41.70 | 42.65 | 41.12 | 42.15 | 1,527,426 | -1.30(-2.99%) |
Feb 14, 2022 | 43.04 | 44.25 | 42.01 | 43.45 | 2,367,837 | +0.17(+0.38%) |
Feb 11, 2022 | 42.43 | 43.64 | 41.94 | 43.29 | 1,526,454 | +1.46(+3.50%) |
Feb 10, 2022 | 41.49 | 44.20 | 41.31 | 41.82 | 1,423,076 | -0.23(-0.56%) |
Feb 09, 2022 | 41.05 | 42.20 | 41.00 | 42.06 | 995,579 | +1.05(+2.57%) |
Feb 08, 2022 | 43.37 | 43.45 | 40.41 | 41.00 | 1,694,193 | -2.45(-5.64%) |
Feb 07, 2022 | 44.14 | 44.80 | 42.72 | 43.45 | 1,493,012 | -1.47(-3.28%) |
Feb 04, 2022 | 45.25 | 47.63 | 44.26 | 44.93 | 2,368,983 | +0.40(+0.90%) |
Feb 03, 2022 | 44.43 | 45.43 | 43.48 | 44.53 | 1,371,926 | -0.69(-1.53%) |
Feb 02, 2022 | 44.67 | 45.44 | 42.95 | 45.22 | 1,448,038 | +0.48(+1.07%) |
Feb 01, 2022 | 43.75 | 46.03 | 42.85 | 44.74 | 1,291,153 | +1.03(+2.35%) |
Jan 31, 2022 | 43.67 | 44.18 | 43.72 | 1,347,213 | -0.47(-1.06%) | |
Jan 28, 2022 | 43.55 | 44.24 | 42.32 | 44.19 | 1,431,053 | +0.99(+2.28%) |
Jan 27, 2022 | 44.82 | 46.21 | 42.21 | 43.20 | 1,530,354 | -0.54(-1.23%) |
Jan 26, 2022 | 44.56 | 46.00 | 43.26 | 43.74 | 2,182,079 | -0.07(-0.16%) |
Jan 25, 2022 | 40.46 | 44.41 | 39.75 | 43.80 | 1,424,212 | +2.89(+7.06%) |
Jan 24, 2022 | 38.08 | 41.24 | 36.62 | 40.91 | 1,874,134 | +1.57(+4.00%) |
Jan 21, 2022 | 40.91 | 41.65 | 39.01 | 39.34 | 2,147,585 | -2.54(-6.06%) |
Jan 20, 2022 | 42.19 | 44.64 | 41.70 | 41.88 | 1,614,881 | -1.53(-3.53%) |
Jan 19, 2022 | 43.39 | 44.02 | 41.68 | 43.41 | 1,564,505 | +0.51(+1.18%) |
Jan 18, 2022 | 45.25 | 46.37 | 42.75 | 42.91 | 3,226,345 | -1.35(-3.04%) |
Jan 14, 2022 | 44.25 | 0 | +2.52(+6.04%) | |||
Jan 13, 2022 | 42.02 | 43.78 | 41.68 | 41.73 | 2,229,121 | -0.52(-1.23%) |
Jan 12, 2022 | 41.52 | 42.78 | 41.36 | 42.25 | 1,994,234 | +1.36(+3.32%) |
Jan 11, 2022 | 40.57 | 41.24 | 38.31 | 40.89 | 2,113,610 | +1.10(+2.77%) |
Jan 10, 2022 | 40.00 | 40.19 | 38.18 | 39.79 | 1,845,951 | -0.48(-1.19%) |
Jan 07, 2022 | 41.34 | 41.34 | 40.26 | 40.27 | 1,132,932 | -0.82(-2.00%) |
Jan 06, 2022 | 41.87 | 42.32 | 40.35 | 41.09 | 1,292,230 | +1.11(+2.78%) |
Jan 05, 2022 | 42.91 | 43.37 | 39.81 | 39.98 | 1,692,498 | -2.27(-5.36%) |
Jan 04, 2022 | 38.68 | 42.61 | 38.65 | 42.24 | 2,641,141 | +4.18(+10.98%) |
Jan 03, 2022 | 36.14 | 38.21 | 36.14 | 38.06 | 1,321,395 | +2.01(+5.58%) |
Dec 31, 2021 | 35.86 | 36.27 | 35.67 | 36.05 | 916,771 | -0.02(-0.05%) |
Dec 30, 2021 | 37.22 | 37.70 | 36.00 | 36.07 | 740,255 | -1.04(-2.81%) |
Dec 29, 2021 | 37.22 | 37.69 | 36.68 | 37.12 | 530,770 | -0.30(-0.81%) |
Dec 28, 2021 | 38.48 | 38.96 | 37.38 | 37.42 | 852,322 | -0.91(-2.37%) |
Dec 27, 2021 | 36.31 | 38.50 | 35.50 | 38.33 | 821,096 | +1.97(+5.43%) |
Dec 23, 2021 | 36.84 | 37.09 | 36.14 | 36.35 | 870,326 | -0.10(-0.27%) |
Dec 22, 2021 | 35.84 | 36.95 | 35.02 | 36.45 | 1,234,744 | +0.50(+1.39%) |
Dec 21, 2021 | 34.60 | 36.09 | 34.25 | 35.95 | 2,015,956 | +2.11(+6.23%) |
Dec 20, 2021 | 33.87 | 34.11 | 32.70 | 33.84 | 1,552,391 | -1.48(-4.20%) |
Dec 17, 2021 | 34.73 | 35.81 | 34.19 | 35.33 | 4,181,781 | -0.21(-0.58%) |
Dec 16, 2021 | 37.03 | 37.55 | 35.30 | 35.53 | 1,027,904 | -0.46(-1.27%) |
Dec 15, 2021 | 35.67 | 36.23 | 34.09 | 35.99 | 1,629,550 | +0.14(+0.38%) |
Dec 14, 2021 | 36.13 | 37.02 | 35.46 | 35.86 | 1,212,308 | -0.45(-1.24%) |
Dec 13, 2021 | 37.82 | 38.15 | 36.21 | 36.31 | 1,565,673 | -2.40(-6.21%) |
Dec 10, 2021 | 40.46 | 40.65 | 37.02 | 38.71 | 1,901,717 | -0.77(-1.95%) |
Dec 09, 2021 | 39.85 | 40.45 | 39.33 | 39.48 | 1,375,342 | -1.08(-2.67%) |
Dec 08, 2021 | 40.15 | 40.74 | 39.63 | 40.56 | 1,271,480 | +0.80(+2.01%) |
Dec 07, 2021 | 38.22 | 40.39 | 38.22 | 39.76 | 1,480,068 | +2.25(+5.99%) |
Dec 06, 2021 | 36.77 | 37.79 | 35.63 | 37.52 | 1,402,410 | +1.86(+5.20%) |
Dec 03, 2021 | 37.31 | 37.96 | 35.14 | 35.66 | 1,153,229 | -0.82(-2.25%) |
Dec 02, 2021 | 34.19 | 36.74 | 33.02 | 36.48 | 1,890,989 | +2.00(+5.81%) |