Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 34.78 | 36.52 | 34.40 | 36.37 | 9,741,402 | +1.34(+3.83%) |
Feb 25, 2022 | 35.06 | 35.09 | 33.48 | 35.03 | 8,169,111 | +0.47(+1.36%) |
Feb 24, 2022 | 31.20 | 34.85 | 30.93 | 34.56 | 11,841,034 | +0.35(+1.02%) |
Feb 23, 2022 | 35.81 | 36.11 | 33.80 | 34.21 | 10,965,475 | -0.56(-1.61%) |
Feb 22, 2022 | 36.23 | 36.92 | 34.08 | 34.77 | 11,807,334 | -3.12(-8.23%) |
Feb 18, 2022 | 37.89 | 0 | -1.47(-3.73%) | |||
Feb 17, 2022 | 39.48 | 40.86 | 39.16 | 39.36 | 7,999,305 | +0.21(+0.54%) |
Feb 16, 2022 | 39.20 | 39.48 | 38.42 | 39.15 | 5,881,031 | -0.91(-2.27%) |
Feb 15, 2022 | 38.25 | 40.09 | 37.72 | 40.06 | 7,260,046 | +3.05(+8.24%) |
Feb 14, 2022 | 36.46 | 38.02 | 36.29 | 37.01 | 6,634,487 | -0.26(-0.70%) |
Feb 11, 2022 | 38.90 | 39.35 | 36.61 | 37.27 | 8,371,257 | -1.65(-4.24%) |
Feb 10, 2022 | 39.22 | 40.31 | 38.55 | 38.92 | 9,154,470 | -1.81(-4.44%) |
Feb 09, 2022 | 39.84 | 41.33 | 38.89 | 40.73 | 16,362,457 | +3.56(+9.58%) |
Feb 08, 2022 | 36.52 | 37.25 | 35.57 | 37.17 | 8,690,727 | +0.31(+0.84%) |
Feb 07, 2022 | 36.19 | 38.18 | 36.11 | 36.86 | 6,747,022 | -0.39(-1.05%) |
Feb 04, 2022 | 35.50 | 37.74 | 35.00 | 37.25 | 10,681,277 | +2.73(+7.91%) |
Feb 03, 2022 | 34.80 | 36.66 | 34.46 | 34.52 | 7,278,295 | -1.28(-3.58%) |
Feb 02, 2022 | 36.02 | 36.40 | 34.73 | 35.80 | 6,890,651 | -0.60(-1.65%) |
Feb 01, 2022 | 36.28 | 36.93 | 34.27 | 36.40 | 12,972,075 | +1.31(+3.73%) |
Jan 31, 2022 | 33.84 | 35.38 | 35.09 | 13,197,889 | +2.94(+9.14%) | |
Jan 28, 2022 | 31.70 | 32.43 | 30.38 | 32.15 | 15,158,339 | -0.46(-1.41%) |
Jan 27, 2022 | 36.90 | 36.91 | 32.51 | 32.61 | 17,493,884 | -4.69(-12.57%) |
Jan 26, 2022 | 39.50 | 39.81 | 36.89 | 37.30 | 9,660,169 | -0.71(-1.87%) |
Jan 25, 2022 | 38.79 | 39.83 | 37.43 | 38.01 | 8,891,066 | -1.98(-4.95%) |
Jan 24, 2022 | 39.95 | 40.05 | 36.59 | 39.99 | 15,030,431 | -1.82(-4.35%) |
Jan 21, 2022 | 44.01 | 44.01 | 41.63 | 41.81 | 9,484,090 | -2.80(-6.28%) |
Jan 20, 2022 | 45.00 | 47.10 | 44.44 | 44.61 | 8,585,341 | +0.81(+1.85%) |
Jan 19, 2022 | 47.30 | 47.70 | 43.80 | 43.80 | 9,897,475 | -3.52(-7.44%) |
Jan 18, 2022 | 47.97 | 49.02 | 47.15 | 47.32 | 7,257,609 | -2.37(-4.77%) |
Jan 14, 2022 | 49.69 | 0 | +2.17(+4.57%) | |||
Jan 13, 2022 | 47.99 | 49.30 | 47.28 | 47.52 | 11,240,217 | -0.86(-1.78%) |
Jan 12, 2022 | 46.90 | 48.48 | 46.36 | 48.38 | 11,766,509 | +2.62(+5.73%) |
Jan 11, 2022 | 42.88 | 45.86 | 42.75 | 45.76 | 7,596,886 | +3.13(+7.34%) |
Jan 10, 2022 | 44.43 | 44.43 | 40.43 | 42.63 | 12,692,243 | -2.42(-5.37%) |
Jan 07, 2022 | 46.72 | 48.00 | 44.18 | 45.05 | 10,044,719 | -1.61(-3.45%) |
Jan 06, 2022 | 46.22 | 47.56 | 45.26 | 46.66 | 6,967,668 | +0.55(+1.19%) |
Jan 05, 2022 | 46.36 | 47.97 | 45.98 | 46.11 | 10,152,382 | -1.49(-3.13%) |
Jan 04, 2022 | 49.78 | 49.95 | 46.07 | 47.60 | 9,964,258 | -2.67(-5.31%) |
Jan 03, 2022 | 51.12 | 51.50 | 48.05 | 50.27 | 10,883,585 | -0.06(-0.12%) |
Dec 31, 2021 | 48.43 | 51.14 | 48.37 | 50.33 | 9,809,838 | +1.43(+2.92%) |
Dec 30, 2021 | 44.16 | 49.63 | 44.01 | 48.90 | 11,348,421 | +4.43(+9.96%) |
Dec 29, 2021 | 45.25 | 45.49 | 42.71 | 44.47 | 7,465,755 | -0.92(-2.03%) |
Dec 28, 2021 | 45.87 | 46.40 | 44.76 | 45.39 | 4,549,901 | -0.68(-1.48%) |
Dec 27, 2021 | 45.76 | 46.82 | 45.20 | 46.07 | 5,344,447 | -0.02(-0.04%) |
Dec 23, 2021 | 45.30 | 46.32 | 44.59 | 46.09 | 4,684,456 | +0.35(+0.77%) |
Dec 22, 2021 | 42.81 | 45.85 | 42.62 | 45.74 | 8,599,493 | +1.97(+4.50%) |
Dec 21, 2021 | 40.66 | 43.85 | 40.65 | 43.77 | 12,211,776 | +4.33(+10.98%) |
Dec 20, 2021 | 40.30 | 40.79 | 38.42 | 39.44 | 10,512,893 | -2.32(-5.56%) |
Dec 17, 2021 | 41.18 | 42.59 | 40.13 | 41.76 | 8,422,843 | -0.51(-1.21%) |
Dec 16, 2021 | 43.93 | 44.19 | 41.80 | 42.27 | 7,655,391 | -0.91(-2.11%) |
Dec 15, 2021 | 43.80 | 44.08 | 40.63 | 43.18 | 13,745,551 | -1.29(-2.90%) |
Dec 14, 2021 | 43.81 | 44.89 | 43.19 | 44.47 | 9,053,377 | -0.85(-1.88%) |
Dec 13, 2021 | 45.81 | 47.30 | 45.20 | 45.32 | 8,190,578 | -1.51(-3.22%) |
Dec 10, 2021 | 45.80 | 47.18 | 45.34 | 46.83 | 6,577,557 | +0.70(+1.52%) |
Dec 09, 2021 | 47.51 | 48.25 | 45.51 | 46.13 | 8,536,617 | -1.75(-3.65%) |
Dec 08, 2021 | 48.00 | 48.36 | 46.14 | 47.88 | 7,976,675 | +0.48(+1.01%) |
Dec 07, 2021 | 47.76 | 48.37 | 46.06 | 47.40 | 12,172,748 | +1.12(+2.42%) |
Dec 06, 2021 | 44.50 | 46.49 | 41.15 | 46.28 | 19,723,744 | +2.48(+5.66%) |
Dec 03, 2021 | 47.05 | 48.25 | 42.78 | 43.80 | 29,079,896 | -4.49(-9.30%) |
Dec 02, 2021 | 52.50 | 53.92 | 44.81 | 48.29 | 24,855,416 | -2.85(-5.57%) |