Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.69 | 33.12 | 31.77 | 32.27 | 1,016,740 | -0.82(-2.47%) |
Feb 25, 2022 | 32.49 | 33.19 | 31.78 | 33.08 | 1,029,618 | +0.82(+2.53%) |
Feb 24, 2022 | 29.98 | 32.50 | 29.31 | 32.27 | 1,463,144 | +0.81(+2.57%) |
Feb 23, 2022 | 32.69 | 33.04 | 31.28 | 31.46 | 1,398,694 | -1.04(-3.20%) |
Feb 22, 2022 | 33.60 | 34.66 | 32.29 | 32.50 | 1,551,967 | -1.57(-4.61%) |
Feb 18, 2022 | 34.07 | 0 | +0.25(+0.74%) | |||
Feb 17, 2022 | 34.39 | 34.63 | 33.46 | 33.82 | 787,094 | -0.49(-1.43%) |
Feb 16, 2022 | 35.41 | 35.98 | 34.00 | 34.31 | 1,265,644 | -1.32(-3.70%) |
Feb 15, 2022 | 35.47 | 36.08 | 35.29 | 35.63 | 1,004,624 | +0.49(+1.40%) |
Feb 14, 2022 | 34.51 | 36.31 | 34.00 | 35.14 | 1,425,575 | +0.73(+2.13%) |
Feb 11, 2022 | 34.69 | 35.33 | 34.00 | 34.40 | 1,705,452 | +0.06(+0.19%) |
Feb 10, 2022 | 34.90 | 36.12 | 34.17 | 34.34 | 1,556,379 | -0.58(-1.67%) |
Feb 09, 2022 | 34.27 | 35.44 | 34.09 | 34.92 | 2,057,719 | -1.70(-4.64%) |
Feb 08, 2022 | 36.06 | 37.20 | 35.98 | 36.62 | 908,560 | +0.43(+1.18%) |
Feb 07, 2022 | 37.09 | 37.78 | 36.07 | 36.19 | 662,552 | -0.89(-2.40%) |
Feb 04, 2022 | 38.18 | 38.34 | 35.68 | 37.09 | 1,528,685 | -1.15(-3.01%) |
Feb 03, 2022 | 39.22 | 38.07 | 38.24 | 728,281 | -1.01(-2.58%) | |
Feb 02, 2022 | 40.33 | 40.44 | 38.55 | 39.25 | 1,026,277 | -1.23(-3.05%) |
Feb 01, 2022 | 39.32 | 40.75 | 38.78 | 40.48 | 829,086 | +1.58(+4.06%) |
Jan 31, 2022 | 36.57 | 39.03 | 38.91 | 995,844 | +1.89(+5.12%) | |
Jan 28, 2022 | 36.65 | 37.05 | 35.77 | 37.01 | 1,209,386 | +0.12(+0.33%) |
Jan 27, 2022 | 37.42 | 38.59 | 36.77 | 36.89 | 947,912 | -0.43(-1.14%) |
Jan 26, 2022 | 40.05 | 40.05 | 37.20 | 37.32 | 919,296 | -2.66(-6.64%) |
Jan 25, 2022 | 39.43 | 41.40 | 39.13 | 39.97 | 1,401,417 | +0.32(+0.80%) |
Jan 24, 2022 | 36.70 | 39.80 | 36.32 | 39.66 | 1,093,780 | +2.71(+7.34%) |
Jan 21, 2022 | 36.47 | 37.77 | 36.47 | 36.95 | 1,511,424 | +0.06(+0.15%) |
Jan 20, 2022 | 37.97 | 38.13 | 36.58 | 36.89 | 1,979,078 | -1.03(-2.72%) |
Jan 19, 2022 | 40.07 | 40.07 | 37.87 | 37.92 | 1,069,851 | -1.40(-3.56%) |
Jan 18, 2022 | 39.69 | 40.30 | 38.80 | 39.32 | 771,456 | -0.97(-2.42%) |
Jan 14, 2022 | 40.30 | 0 | -0.17(-0.41%) | |||
Jan 13, 2022 | 39.92 | 41.24 | 39.74 | 40.46 | 1,021,156 | -0.05(-0.11%) |
Jan 12, 2022 | 41.89 | 42.24 | 40.07 | 40.51 | 1,361,821 | -1.88(-4.42%) |
Jan 11, 2022 | 41.31 | 42.42 | 40.38 | 42.39 | 1,566,626 | -0.63(-1.47%) |
Jan 10, 2022 | 45.83 | 45.83 | 42.36 | 43.02 | 1,435,364 | -3.09(-6.70%) |
Jan 07, 2022 | 44.81 | 46.42 | 44.52 | 46.11 | 1,179,664 | +1.73(+3.89%) |
Jan 06, 2022 | 43.94 | 45.71 | 43.23 | 44.38 | 928,977 | +0.06(+0.15%) |
Jan 05, 2022 | 45.90 | 47.22 | 44.09 | 44.32 | 1,452,189 | -1.39(-3.05%) |
Jan 04, 2022 | 44.10 | 46.71 | 43.89 | 45.71 | 1,613,638 | +1.82(+4.15%) |
Jan 03, 2022 | 42.27 | 44.33 | 42.16 | 43.89 | 864,767 | +2.07(+4.95%) |
Dec 31, 2021 | 42.12 | 42.64 | 41.65 | 41.82 | 643,807 | -0.43(-1.01%) |
Dec 30, 2021 | 40.97 | 43.45 | 40.97 | 42.25 | 949,856 | +0.90(+2.18%) |
Dec 29, 2021 | 40.07 | 41.93 | 39.99 | 41.35 | 713,544 | +1.36(+3.39%) |
Dec 28, 2021 | 39.21 | 40.82 | 39.21 | 39.99 | 622,206 | +0.45(+1.13%) |
Dec 27, 2021 | 39.07 | 40.19 | 39.07 | 39.55 | 552,371 | +0.33(+0.85%) |
Dec 23, 2021 | 40.29 | 40.55 | 39.18 | 39.21 | 883,166 | -0.84(-2.11%) |
Dec 22, 2021 | 39.99 | 40.65 | 39.70 | 40.06 | 693,283 | +0.28(+0.70%) |
Dec 21, 2021 | 38.81 | 40.20 | 38.81 | 39.78 | 794,422 | +1.23(+3.20%) |
Dec 20, 2021 | 38.87 | 38.98 | 37.19 | 38.54 | 964,573 | -0.96(-2.42%) |
Dec 17, 2021 | 39.32 | 39.71 | 38.65 | 39.50 | 2,553,323 | +0.29(+0.73%) |
Dec 16, 2021 | 39.92 | 40.23 | 38.89 | 39.21 | 750,375 | -0.19(-0.47%) |
Dec 15, 2021 | 39.22 | 39.69 | 38.15 | 39.40 | 994,931 | +0.21(+0.54%) |
Dec 14, 2021 | 38.11 | 40.71 | 37.72 | 39.18 | 1,449,724 | -1.36(-3.34%) |
Dec 13, 2021 | 41.15 | 41.97 | 39.99 | 40.54 | 1,081,192 | -0.77(-1.85%) |
Dec 10, 2021 | 41.58 | 42.30 | 40.98 | 41.30 | 566,175 | +0.22(+0.54%) |
Dec 09, 2021 | 40.63 | 42.18 | 40.40 | 41.08 | 636,544 | +0.06(+0.13%) |
Dec 08, 2021 | 41.62 | 42.54 | 40.98 | 41.03 | 662,372 | -0.38(-0.91%) |
Dec 07, 2021 | 40.77 | 41.63 | 39.80 | 41.41 | 1,289,369 | +1.00(+2.49%) |
Dec 06, 2021 | 41.64 | 42.70 | 39.45 | 40.40 | 1,830,641 | -1.96(-4.64%) |
Dec 03, 2021 | 40.64 | 44.02 | 40.11 | 42.36 | 2,937,870 | +2.15(+5.34%) |
Dec 02, 2021 | 39.89 | 40.36 | 38.80 | 40.22 | 1,180,923 | +0.96(+2.44%) |