Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.60 | 50.03 | 44.95 | 48.45 | 3,779,462 | +2.01(+4.33%) |
Feb 25, 2022 | 36.60 | 47.18 | 42.01 | 46.44 | 8,928,103 | +14.18(+43.96%) |
Feb 24, 2022 | 29.81 | 32.27 | 29.55 | 32.26 | 1,149,871 | +1.25(+4.03%) |
Feb 23, 2022 | 32.52 | 32.77 | 30.94 | 31.01 | 849,997 | -1.14(-3.55%) |
Feb 22, 2022 | 34.21 | 34.49 | 32.06 | 32.15 | 739,718 | -2.29(-6.65%) |
Feb 18, 2022 | 34.44 | 0 | -0.87(-2.46%) | |||
Feb 17, 2022 | 35.76 | 36.12 | 34.95 | 35.31 | 575,846 | -0.96(-2.65%) |
Feb 16, 2022 | 35.37 | 36.45 | 35.29 | 36.27 | 414,577 | +0.23(+0.64%) |
Feb 15, 2022 | 34.49 | 36.18 | 34.49 | 36.04 | 734,029 | +1.96(+5.75%) |
Feb 14, 2022 | 34.53 | 35.36 | 34.01 | 34.08 | 881,368 | -0.56(-1.62%) |
Feb 11, 2022 | 35.40 | 35.49 | 34.20 | 34.64 | 752,498 | -0.63(-1.79%) |
Feb 10, 2022 | 35.37 | 36.25 | 35.04 | 35.27 | 896,863 | -0.55(-1.54%) |
Feb 09, 2022 | 35.54 | 35.89 | 35.08 | 35.82 | 634,396 | +0.94(+2.69%) |
Feb 08, 2022 | 34.42 | 35.23 | 34.38 | 34.88 | 718,810 | +0.23(+0.66%) |
Feb 07, 2022 | 34.16 | 35.23 | 34.14 | 34.65 | 735,117 | +0.55(+1.61%) |
Feb 04, 2022 | 32.83 | 34.48 | 32.49 | 34.10 | 769,556 | +1.25(+3.81%) |
Feb 03, 2022 | 32.61 | 32.85 | 540,427 | -0.76(-2.26%) | ||
Feb 02, 2022 | 33.38 | 34.20 | 33.20 | 33.61 | 1,162,934 | +0.55(+1.66%) |
Feb 01, 2022 | 32.05 | 33.32 | 31.32 | 33.06 | 1,981,346 | +1.16(+3.64%) |
Jan 31, 2022 | 30.25 | 31.90 | 1,444,256 | +1.48(+4.87%) | ||
Jan 28, 2022 | 29.47 | 30.42 | 29.23 | 30.42 | 861,704 | +1.09(+3.72%) |
Jan 27, 2022 | 30.14 | 30.92 | 29.16 | 29.33 | 654,760 | -0.44(-1.48%) |
Jan 26, 2022 | 30.67 | 31.12 | 29.56 | 29.77 | 681,569 | -0.14(-0.47%) |
Jan 25, 2022 | 30.33 | 30.65 | 29.78 | 29.91 | 898,592 | -1.05(-3.39%) |
Jan 24, 2022 | 29.19 | 31.17 | 28.50 | 30.96 | 1,175,126 | +1.27(+4.28%) |
Jan 21, 2022 | 29.92 | 30.87 | 29.36 | 29.69 | 951,642 | -0.68(-2.24%) |
Jan 20, 2022 | 31.10 | 32.01 | 30.30 | 30.37 | 757,941 | -0.34(-1.11%) |
Jan 19, 2022 | 31.39 | 31.39 | 29.78 | 30.71 | 1,908,387 | -0.46(-1.48%) |
Jan 18, 2022 | 31.33 | 32.03 | 30.91 | 31.17 | 737,342 | -0.77(-2.41%) |
Jan 14, 2022 | 31.94 | 0 | -0.06(-0.19%) | |||
Jan 13, 2022 | 33.00 | 33.21 | 31.91 | 32.00 | 634,976 | -0.89(-2.71%) |
Jan 12, 2022 | 33.35 | 33.73 | 32.04 | 32.89 | 842,855 | -0.22(-0.66%) |
Jan 11, 2022 | 33.04 | 33.82 | 32.39 | 33.11 | 787,619 | +0.07(+0.21%) |
Jan 10, 2022 | 32.05 | 33.31 | 31.57 | 33.04 | 910,614 | +0.46(+1.41%) |
Jan 07, 2022 | 33.83 | 33.83 | 32.48 | 32.58 | 1,481,883 | +0.04(+0.12%) |
Jan 06, 2022 | 31.77 | 32.79 | 31.09 | 32.54 | 1,134,925 | +0.62(+1.94%) |
Jan 05, 2022 | 34.39 | 34.39 | 31.91 | 31.92 | 1,080,097 | -2.80(-8.06%) |
Jan 04, 2022 | 35.05 | 35.89 | 34.25 | 34.72 | 959,372 | -0.28(-0.80%) |
Jan 03, 2022 | 33.72 | 35.09 | 33.21 | 35.00 | 877,832 | +1.36(+4.04%) |
Dec 31, 2021 | 33.10 | 33.72 | 32.60 | 33.64 | 1,238,322 | +0.39(+1.17%) |
Dec 30, 2021 | 33.30 | 34.03 | 33.18 | 33.25 | 918,728 | +0.06(+0.18%) |
Dec 29, 2021 | 33.75 | 34.38 | 32.89 | 33.19 | 878,744 | -0.62(-1.83%) |
Dec 28, 2021 | 34.02 | 34.45 | 33.46 | 33.81 | 1,201,699 | -0.30(-0.88%) |
Dec 27, 2021 | 33.59 | 34.18 | 33.55 | 34.11 | 987,820 | +0.56(+1.67%) |
Dec 23, 2021 | 32.66 | 33.88 | 32.37 | 33.55 | 1,069,719 | +0.83(+2.54%) |
Dec 22, 2021 | 32.96 | 33.20 | 32.49 | 32.72 | 1,123,954 | -0.36(-1.09%) |
Dec 21, 2021 | 31.29 | 33.22 | 31.17 | 33.08 | 1,241,903 | +2.02(+6.50%) |
Dec 20, 2021 | 31.94 | 32.02 | 31.05 | 31.06 | 930,338 | -1.39(-4.28%) |
Dec 17, 2021 | 32.63 | 33.05 | 31.26 | 32.45 | 1,457,532 | -0.25(-0.76%) |
Dec 16, 2021 | 33.60 | 34.13 | 32.68 | 32.70 | 849,016 | -0.63(-1.89%) |
Dec 15, 2021 | 33.36 | 33.47 | 32.15 | 33.33 | 1,458,800 | -0.02(-0.06%) |
Dec 14, 2021 | 34.69 | 35.02 | 33.19 | 33.35 | 1,291,225 | -1.57(-4.50%) |
Dec 13, 2021 | 35.71 | 36.22 | 34.76 | 34.92 | 909,675 | -0.60(-1.68%) |
Dec 10, 2021 | 36.76 | 37.48 | 35.27 | 35.52 | 893,521 | -1.30(-3.54%) |
Dec 09, 2021 | 37.96 | 38.66 | 36.66 | 36.82 | 788,481 | -1.49(-3.89%) |
Dec 08, 2021 | 38.31 | 39.45 | 37.62 | 38.31 | 1,360,970 | -0.83(-2.12%) |
Dec 07, 2021 | 38.69 | 39.77 | 38.45 | 39.14 | 1,592,052 | +1.41(+3.75%) |
Dec 06, 2021 | 35.60 | 37.89 | 35.53 | 37.73 | 1,019,798 | +1.58(+4.36%) |
Dec 03, 2021 | 37.30 | 37.48 | 35.69 | 36.15 | 1,220,962 | -1.05(-2.82%) |
Dec 02, 2021 | 36.17 | 37.24 | 35.50 | 37.20 | 1,595,858 | +0.37(+1.01%) |