Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.95 | 29.12 | 27.11 | 29.06 | 10,497,763 | +0.87(+3.09%) |
Feb 25, 2022 | 28.08 | 28.23 | 27.17 | 28.19 | 9,672,807 | -0.11(-0.39%) |
Feb 24, 2022 | 25.50 | 28.60 | 25.26 | 28.30 | 20,438,988 | +1.30(+4.81%) |
Feb 23, 2022 | 28.73 | 29.12 | 26.70 | 27.00 | 13,953,841 | -1.55(-5.43%) |
Feb 22, 2022 | 29.48 | 30.31 | 28.40 | 28.55 | 10,913,715 | -1.08(-3.64%) |
Feb 18, 2022 | 29.63 | 0 | -0.96(-3.14%) | |||
Feb 17, 2022 | 31.97 | 33.01 | 30.21 | 30.59 | 10,995,487 | -1.46(-4.56%) |
Feb 16, 2022 | 33.16 | 34.20 | 31.53 | 32.05 | 14,436,476 | -1.20(-3.61%) |
Feb 15, 2022 | 33.00 | 33.65 | 31.95 | 33.25 | 16,042,181 | +0.42(+1.28%) |
Feb 14, 2022 | 33.71 | 34.96 | 32.18 | 32.83 | 21,216,084 | -1.85(-5.33%) |
Feb 11, 2022 | 36.81 | 37.30 | 33.68 | 34.68 | 29,809,592 | -2.78(-7.42%) |
Feb 10, 2022 | 36.96 | 39.63 | 36.41 | 37.46 | 33,650,476 | -1.31(-3.38%) |
Feb 09, 2022 | 36.52 | 38.93 | 35.61 | 38.77 | 78,017,136 | +1.50(+4.02%) |
Feb 08, 2022 | 30.20 | 40.35 | 29.71 | 37.27 | 245,429,648 | +7.52(+25.28%) |
Feb 07, 2022 | 31.62 | 32.22 | 27.91 | 29.75 | 105,734,568 | +5.15(+20.93%) |
Feb 04, 2022 | 24.66 | 24.79 | 23.21 | 24.60 | 25,406,264 | +0.35(+1.44%) |
Feb 03, 2022 | 26.27 | 24.20 | 24.25 | 10,417,780 | -2.45(-9.18%) | |
Feb 02, 2022 | 27.90 | 27.90 | 25.88 | 26.70 | 15,459,435 | -1.32(-4.71%) |
Feb 01, 2022 | 27.39 | 28.57 | 26.59 | 28.02 | 13,792,369 | +0.69(+2.52%) |
Jan 31, 2022 | 26.55 | 27.33 | 24,142,840 | +1.69(+6.59%) | ||
Jan 28, 2022 | 24.00 | 25.71 | 22.81 | 25.64 | 21,521,370 | +1.67(+6.97%) |
Jan 27, 2022 | 24.80 | 25.57 | 23.77 | 23.97 | 20,261,396 | -0.78(-3.15%) |
Jan 26, 2022 | 27.13 | 27.60 | 24.67 | 24.75 | 24,742,806 | -1.78(-6.71%) |
Jan 25, 2022 | 29.04 | 29.71 | 26.45 | 26.53 | 30,510,604 | -3.18(-10.70%) |
Jan 24, 2022 | 25.85 | 30.27 | 25.81 | 29.71 | 63,533,892 | +2.65(+9.79%) |
Jan 21, 2022 | 25.81 | 28.70 | 24.34 | 27.06 | 108,935,152 | +2.84(+11.73%) |
Jan 20, 2022 | 32.05 | 32.63 | 23.25 | 24.22 | 103,593,328 | -7.62(-23.93%) |
Jan 19, 2022 | 30.02 | 32.39 | 29.54 | 31.84 | 28,206,940 | +1.61(+5.33%) |
Jan 18, 2022 | 30.85 | 30.92 | 29.11 | 30.23 | 27,307,936 | -1.10(-3.51%) |
Jan 14, 2022 | 31.33 | 0 | -0.82(-2.55%) | |||
Jan 13, 2022 | 34.68 | 34.71 | 31.98 | 32.15 | 20,386,620 | -2.34(-6.78%) |
Jan 12, 2022 | 36.34 | 37.08 | 34.47 | 34.49 | 12,822,523 | -2.07(-5.66%) |
Jan 11, 2022 | 34.27 | 37.68 | 34.05 | 36.56 | 16,181,810 | +2.19(+6.37%) |
Jan 10, 2022 | 34.70 | 35.10 | 32.23 | 34.37 | 17,088,904 | -1.21(-3.40%) |
Jan 07, 2022 | 33.55 | 36.01 | 33.03 | 35.58 | 17,078,454 | +1.72(+5.08%) |
Jan 06, 2022 | 32.25 | 34.67 | 31.51 | 33.86 | 18,053,388 | +1.63(+5.06%) |
Jan 05, 2022 | 33.12 | 34.60 | 32.00 | 32.23 | 15,439,244 | -1.59(-4.70%) |
Jan 04, 2022 | 35.00 | 35.25 | 32.39 | 33.82 | 21,792,832 | -1.38(-3.92%) |
Jan 03, 2022 | 36.08 | 36.26 | 34.72 | 35.20 | 12,766,092 | -0.56(-1.57%) |
Dec 31, 2021 | 36.10 | 37.40 | 35.66 | 35.76 | 14,463,747 | -1.43(-3.85%) |
Dec 30, 2021 | 34.53 | 37.90 | 34.48 | 37.19 | 16,963,060 | +2.63(+7.61%) |
Dec 29, 2021 | 35.13 | 35.68 | 33.91 | 34.56 | 13,586,851 | -0.57(-1.62%) |
Dec 28, 2021 | 36.61 | 37.30 | 35.03 | 35.13 | 13,995,492 | -1.58(-4.30%) |
Dec 27, 2021 | 38.12 | 38.47 | 36.47 | 36.71 | 15,720,017 | -2.09(-5.38%) |
Dec 23, 2021 | 37.42 | 38.81 | 35.90 | 38.80 | 17,147,652 | +1.02(+2.70%) |
Dec 22, 2021 | 39.21 | 39.71 | 36.64 | 37.78 | 17,167,232 | -1.41(-3.60%) |
Dec 21, 2021 | 38.88 | 39.78 | 37.94 | 39.19 | 11,556,830 | +0.49(+1.27%) |
Dec 20, 2021 | 42.16 | 42.46 | 38.19 | 38.70 | 18,223,224 | -3.75(-8.83%) |
Dec 17, 2021 | 40.04 | 43.02 | 39.16 | 42.45 | 18,360,274 | +2.64(+6.63%) |
Dec 16, 2021 | 38.50 | 40.18 | 38.43 | 39.81 | 15,771,158 | +0.11(+0.28%) |
Dec 15, 2021 | 39.70 | 39.70 | 36.42 | 39.70 | 17,967,048 | +0.44(+1.12%) |
Dec 14, 2021 | 38.70 | 42.75 | 38.67 | 39.26 | 30,317,152 | -2.08(-5.03%) |
Dec 13, 2021 | 39.62 | 41.46 | 37.75 | 41.34 | 29,905,592 | +2.83(+7.35%) |
Dec 10, 2021 | 39.85 | 41.25 | 37.67 | 38.51 | 23,570,798 | -2.19(-5.38%) |
Dec 09, 2021 | 45.21 | 45.79 | 40.27 | 40.70 | 19,294,810 | -5.21(-11.35%) |
Dec 08, 2021 | 41.84 | 46.34 | 40.97 | 45.91 | 17,329,328 | +4.13(+9.89%) |
Dec 07, 2021 | 42.58 | 43.89 | 41.38 | 41.78 | 11,542,396 | -0.71(-1.67%) |
Dec 06, 2021 | 42.36 | 43.52 | 40.84 | 42.49 | 13,577,204 | -1.06(-2.43%) |
Dec 03, 2021 | 46.16 | 46.50 | 42.29 | 43.55 | 17,133,008 | -0.90(-2.02%) |
Dec 02, 2021 | 43.89 | 46.25 | 43.41 | 44.45 | 17,108,752 | +2.20(+5.21%) |