Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 37.62 | 42.75 | 37.34 | 42.70 | 51,215,776 | +4.87(+12.88%) |
Feb 25, 2022 | 38.30 | 39.08 | 37.60 | 37.83 | 30,498,706 | -0.18(-0.46%) |
Feb 24, 2022 | 38.84 | 39.04 | 36.67 | 38.00 | 32,907,250 | +0.22(+0.59%) |
Feb 23, 2022 | 37.69 | 38.56 | 37.37 | 37.78 | 15,726,982 | +0.36(+0.97%) |
Feb 22, 2022 | 40.03 | 40.12 | 36.76 | 37.42 | 21,252,534 | -1.21(-3.13%) |
Feb 18, 2022 | 38.63 | 0 | -0.29(-0.75%) | |||
Feb 17, 2022 | 38.81 | 39.62 | 38.34 | 38.92 | 15,516,750 | +0.21(+0.53%) |
Feb 16, 2022 | 39.47 | 40.18 | 38.34 | 38.72 | 18,725,102 | -0.20(-0.50%) |
Feb 15, 2022 | 38.82 | 39.52 | 37.90 | 38.91 | 24,328,926 | -1.35(-3.35%) |
Feb 14, 2022 | 41.60 | 41.76 | 39.86 | 40.26 | 21,996,070 | -1.71(-4.07%) |
Feb 11, 2022 | 40.03 | 42.14 | 39.81 | 41.97 | 25,068,278 | +2.25(+5.65%) |
Feb 10, 2022 | 39.12 | 40.89 | 39.08 | 39.72 | 18,178,524 | +0.37(+0.94%) |
Feb 09, 2022 | 38.77 | 40.09 | 38.69 | 39.35 | 16,809,358 | +0.93(+2.41%) |
Feb 08, 2022 | 39.88 | 39.88 | 38.05 | 38.42 | 20,789,208 | -1.61(-4.02%) |
Feb 07, 2022 | 39.52 | 40.52 | 38.77 | 40.03 | 15,914,521 | +0.20(+0.49%) |
Feb 04, 2022 | 39.52 | 41.31 | 39.44 | 39.84 | 24,330,412 | +0.78(+2.00%) |
Feb 03, 2022 | 38.36 | 39.54 | 39.06 | 23,088,130 | +0.37(+0.96%) | |
Feb 02, 2022 | 38.17 | 38.84 | 37.70 | 38.69 | 15,090,957 | +0.32(+0.84%) |
Feb 01, 2022 | 36.37 | 38.62 | 36.30 | 38.36 | 21,005,100 | +1.58(+4.30%) |
Jan 31, 2022 | 36.80 | 36.78 | 16,861,646 | +0.10(+0.27%) | ||
Jan 28, 2022 | 36.76 | 37.52 | 35.76 | 36.69 | 17,059,954 | +0.30(+0.83%) |
Jan 27, 2022 | 37.14 | 38.01 | 35.53 | 36.38 | 21,604,630 | +0.20(+0.54%) |
Jan 26, 2022 | 36.47 | 37.38 | 35.56 | 36.19 | 26,526,038 | +0.28(+0.79%) |
Jan 25, 2022 | 32.96 | 36.24 | 32.44 | 35.90 | 28,757,262 | +2.70(+8.12%) |
Jan 24, 2022 | 31.83 | 33.38 | 30.63 | 33.21 | 24,307,194 | +0.25(+0.77%) |
Jan 21, 2022 | 33.86 | 33.86 | 32.32 | 32.96 | 18,878,758 | -1.17(-3.43%) |
Jan 20, 2022 | 34.27 | 35.56 | 34.02 | 34.13 | 16,467,019 | -0.86(-2.46%) |
Jan 19, 2022 | 35.81 | 36.13 | 34.71 | 34.99 | 18,826,638 | -0.20(-0.56%) |
Jan 18, 2022 | 35.24 | 36.06 | 34.14 | 35.18 | 24,988,006 | +0.51(+1.46%) |
Jan 14, 2022 | 34.67 | 0 | +1.33(+3.98%) | |||
Jan 13, 2022 | 33.92 | 34.41 | 33.22 | 33.35 | 13,840,657 | -0.59(-1.73%) |
Jan 12, 2022 | 34.10 | 34.58 | 33.32 | 33.93 | 15,886,080 | +0.05(+0.14%) |
Jan 11, 2022 | 32.24 | 34.04 | 31.90 | 33.88 | 21,390,054 | +2.27(+7.17%) |
Jan 10, 2022 | 32.31 | 32.54 | 31.18 | 31.62 | 18,029,848 | -0.81(-2.50%) |
Jan 07, 2022 | 32.25 | 32.64 | 31.93 | 32.43 | 15,243,489 | +0.44(+1.37%) |
Jan 06, 2022 | 32.45 | 32.69 | 31.16 | 31.99 | 18,964,388 | +0.93(+2.99%) |
Jan 05, 2022 | 32.41 | 33.02 | 31.02 | 31.06 | 21,648,148 | -1.53(-4.70%) |
Jan 04, 2022 | 30.87 | 32.93 | 30.67 | 32.59 | 27,320,256 | +2.27(+7.47%) |
Jan 03, 2022 | 28.52 | 30.37 | 28.46 | 30.33 | 15,458,184 | +2.02(+7.14%) |
Dec 31, 2021 | 28.15 | 28.54 | 28.15 | 28.31 | 8,878,243 | +0.02(+0.07%) |
Dec 30, 2021 | 28.62 | 28.93 | 28.24 | 28.29 | 9,732,766 | -0.28(-0.99%) |
Dec 29, 2021 | 28.58 | 28.98 | 28.33 | 28.57 | 11,581,825 | -0.21(-0.75%) |
Dec 28, 2021 | 29.03 | 29.66 | 28.66 | 28.79 | 9,774,457 | -0.16(-0.54%) |
Dec 27, 2021 | 27.94 | 29.00 | 27.54 | 28.94 | 8,566,637 | +0.77(+2.74%) |
Dec 23, 2021 | 28.50 | 28.68 | 28.14 | 28.17 | 8,604,235 | -0.07(-0.24%) |
Dec 22, 2021 | 27.77 | 28.58 | 27.57 | 28.24 | 8,580,646 | +0.31(+1.12%) |
Dec 21, 2021 | 26.93 | 27.97 | 26.88 | 27.93 | 13,428,146 | +1.58(+6.00%) |
Dec 20, 2021 | 26.27 | 26.57 | 25.44 | 26.34 | 21,821,238 | -1.04(-3.78%) |
Dec 17, 2021 | 27.35 | 27.81 | 26.79 | 27.38 | 24,229,800 | -0.33(-1.20%) |
Dec 16, 2021 | 28.33 | 29.00 | 27.64 | 27.71 | 13,334,523 | -0.14(-0.49%) |
Dec 15, 2021 | 27.98 | 28.11 | 26.67 | 27.85 | 19,544,510 | -0.21(-0.77%) |
Dec 14, 2021 | 28.30 | 28.94 | 27.94 | 28.06 | 14,448,116 | -0.48(-1.68%) |
Dec 13, 2021 | 29.49 | 29.67 | 28.36 | 28.54 | 12,817,392 | -1.50(-5.01%) |
Dec 10, 2021 | 29.96 | 30.17 | 29.02 | 30.05 | 9,905,585 | +0.52(+1.75%) |
Dec 09, 2021 | 29.87 | 30.13 | 29.41 | 29.53 | 9,324,483 | -0.51(-1.69%) |
Dec 08, 2021 | 30.55 | 30.71 | 30.00 | 30.04 | 11,749,229 | -0.34(-1.12%) |
Dec 07, 2021 | 29.59 | 30.74 | 29.49 | 30.38 | 14,050,833 | +1.25(+4.29%) |
Dec 06, 2021 | 29.04 | 29.53 | 28.31 | 29.13 | 11,460,023 | +0.66(+2.33%) |
Dec 03, 2021 | 29.45 | 29.71 | 28.03 | 28.46 | 15,566,052 | -0.48(-1.65%) |
Dec 02, 2021 | 27.85 | 29.00 | 27.16 | 28.94 | 19,311,804 | +0.68(+2.42%) |