Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 37.62 | 42.75 | 37.34 | 42.70 | 51,212,952 | +4.87(+12.88%) |
Feb 25, 2022 | 38.30 | 39.08 | 37.61 | 37.83 | 30,497,026 | -0.18(-0.46%) |
Feb 24, 2022 | 38.85 | 39.04 | 36.67 | 38.01 | 32,905,436 | +0.22(+0.59%) |
Feb 23, 2022 | 37.69 | 38.56 | 37.37 | 37.78 | 15,726,115 | +0.36(+0.97%) |
Feb 22, 2022 | 40.04 | 40.12 | 36.77 | 37.42 | 21,251,364 | -1.21(-3.13%) |
Feb 18, 2022 | 38.63 | 0 | -0.29(-0.75%) | |||
Feb 17, 2022 | 38.82 | 39.63 | 38.34 | 38.92 | 15,515,895 | +0.20(+0.53%) |
Feb 16, 2022 | 39.47 | 40.18 | 38.34 | 38.72 | 18,724,070 | -0.20(-0.50%) |
Feb 15, 2022 | 38.83 | 39.52 | 37.90 | 38.91 | 24,327,584 | -1.35(-3.35%) |
Feb 14, 2022 | 41.60 | 41.77 | 39.87 | 40.26 | 21,994,856 | -1.71(-4.07%) |
Feb 11, 2022 | 40.04 | 42.14 | 39.81 | 41.97 | 25,066,896 | +2.25(+5.65%) |
Feb 10, 2022 | 39.12 | 40.90 | 39.08 | 39.72 | 18,177,522 | +0.37(+0.94%) |
Feb 09, 2022 | 38.78 | 40.10 | 38.69 | 39.35 | 16,808,432 | +0.93(+2.41%) |
Feb 08, 2022 | 39.88 | 39.88 | 38.05 | 38.43 | 20,788,062 | -1.61(-4.02%) |
Feb 07, 2022 | 39.52 | 40.52 | 38.78 | 40.04 | 15,913,644 | +0.20(+0.49%) |
Feb 04, 2022 | 39.52 | 41.32 | 39.44 | 39.84 | 24,329,072 | +0.78(+2.00%) |
Feb 03, 2022 | 38.37 | 39.54 | 39.06 | 23,086,858 | +0.37(+0.96%) | |
Feb 02, 2022 | 38.17 | 38.85 | 37.70 | 38.69 | 15,090,125 | +0.32(+0.84%) |
Feb 01, 2022 | 36.37 | 38.62 | 36.31 | 38.37 | 21,003,942 | +1.58(+4.30%) |
Jan 31, 2022 | 36.80 | 36.78 | 16,860,716 | +0.10(+0.27%) | ||
Jan 28, 2022 | 36.77 | 37.53 | 35.76 | 36.69 | 17,059,014 | +0.30(+0.83%) |
Jan 27, 2022 | 37.15 | 38.02 | 35.53 | 36.38 | 21,603,440 | +0.20(+0.54%) |
Jan 26, 2022 | 36.47 | 37.38 | 35.56 | 36.19 | 26,524,576 | +0.28(+0.79%) |
Jan 25, 2022 | 32.96 | 36.24 | 32.44 | 35.91 | 28,755,678 | +2.70(+8.12%) |
Jan 24, 2022 | 31.83 | 33.39 | 30.63 | 33.21 | 24,305,854 | +0.25(+0.77%) |
Jan 21, 2022 | 33.87 | 33.87 | 32.32 | 32.96 | 18,877,716 | -1.17(-3.43%) |
Jan 20, 2022 | 34.28 | 35.56 | 34.02 | 34.13 | 16,466,111 | -0.86(-2.46%) |
Jan 19, 2022 | 35.81 | 36.13 | 34.71 | 34.99 | 18,825,600 | -0.20(-0.56%) |
Jan 18, 2022 | 35.24 | 36.06 | 34.14 | 35.18 | 24,986,630 | +0.51(+1.46%) |
Jan 14, 2022 | 34.68 | 0 | +1.33(+3.98%) | |||
Jan 13, 2022 | 33.92 | 34.41 | 33.22 | 33.35 | 13,839,894 | -0.59(-1.73%) |
Jan 12, 2022 | 34.10 | 34.59 | 33.32 | 33.93 | 15,885,205 | +0.05(+0.14%) |
Jan 11, 2022 | 32.24 | 34.04 | 31.90 | 33.88 | 21,388,874 | +2.27(+7.16%) |
Jan 10, 2022 | 32.31 | 32.54 | 31.18 | 31.62 | 18,028,854 | -0.81(-2.50%) |
Jan 07, 2022 | 32.25 | 32.64 | 31.93 | 32.43 | 15,242,649 | +0.44(+1.37%) |
Jan 06, 2022 | 32.45 | 32.69 | 31.17 | 31.99 | 18,963,342 | +0.93(+2.99%) |
Jan 05, 2022 | 32.41 | 33.02 | 31.02 | 31.06 | 21,646,954 | -1.53(-4.70%) |
Jan 04, 2022 | 30.87 | 32.93 | 30.67 | 32.60 | 27,318,750 | +2.27(+7.47%) |
Jan 03, 2022 | 28.52 | 30.37 | 28.47 | 30.33 | 15,457,332 | +2.02(+7.14%) |
Dec 31, 2021 | 28.15 | 28.54 | 28.15 | 28.31 | 8,877,753 | +0.02(+0.07%) |
Dec 30, 2021 | 28.62 | 28.93 | 28.24 | 28.29 | 9,732,230 | -0.28(-0.99%) |
Dec 29, 2021 | 28.58 | 28.98 | 28.33 | 28.57 | 11,581,187 | -0.21(-0.75%) |
Dec 28, 2021 | 29.03 | 29.67 | 28.66 | 28.79 | 9,773,918 | -0.16(-0.54%) |
Dec 27, 2021 | 27.94 | 29.00 | 27.54 | 28.94 | 8,566,165 | +0.77(+2.74%) |
Dec 23, 2021 | 28.50 | 28.68 | 28.14 | 28.17 | 8,603,760 | -0.07(-0.24%) |
Dec 22, 2021 | 27.77 | 28.58 | 27.58 | 28.24 | 8,580,173 | +0.31(+1.12%) |
Dec 21, 2021 | 26.93 | 27.97 | 26.88 | 27.93 | 13,427,406 | +1.58(+6.00%) |
Dec 20, 2021 | 26.27 | 26.58 | 25.44 | 26.35 | 21,820,036 | -1.04(-3.78%) |
Dec 17, 2021 | 27.35 | 27.81 | 26.79 | 27.38 | 24,228,466 | -0.33(-1.20%) |
Dec 16, 2021 | 28.33 | 29.00 | 27.64 | 27.71 | 13,333,788 | -0.14(-0.49%) |
Dec 15, 2021 | 27.99 | 28.11 | 26.67 | 27.85 | 19,543,432 | -0.21(-0.77%) |
Dec 14, 2021 | 28.30 | 28.94 | 27.94 | 28.06 | 14,447,319 | -0.48(-1.68%) |
Dec 13, 2021 | 29.49 | 29.68 | 28.36 | 28.54 | 12,816,686 | -1.50(-5.00%) |
Dec 10, 2021 | 29.96 | 30.17 | 29.02 | 30.05 | 9,905,039 | +0.52(+1.75%) |
Dec 09, 2021 | 29.87 | 30.13 | 29.41 | 29.53 | 9,323,969 | -0.51(-1.69%) |
Dec 08, 2021 | 30.55 | 30.71 | 30.00 | 30.04 | 11,748,582 | -0.34(-1.12%) |
Dec 07, 2021 | 29.59 | 30.74 | 29.49 | 30.38 | 14,050,060 | +1.25(+4.29%) |
Dec 06, 2021 | 29.04 | 29.53 | 28.31 | 29.13 | 11,459,392 | +0.66(+2.33%) |
Dec 03, 2021 | 29.45 | 29.72 | 28.04 | 28.47 | 15,565,195 | -0.48(-1.65%) |
Dec 02, 2021 | 27.85 | 29.00 | 27.16 | 28.94 | 19,310,742 | +0.68(+2.42%) |