Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.00 | 35.55 | 33.67 | 34.55 | 1,664,142 | -0.38(-1.09%) |
Feb 25, 2022 | 34.35 | 35.47 | 32.85 | 34.93 | 1,352,780 | +0.98(+2.89%) |
Feb 24, 2022 | 30.52 | 34.19 | 30.14 | 33.95 | 1,926,506 | +2.12(+6.66%) |
Feb 23, 2022 | 33.52 | 34.69 | 31.75 | 31.83 | 2,413,342 | -1.31(-3.95%) |
Feb 22, 2022 | 32.50 | 34.75 | 32.20 | 33.14 | 1,049,539 | +0.00(+0.00%) |
Feb 18, 2022 | 33.14 | 0 | -0.57(-1.69%) | |||
Feb 17, 2022 | 35.31 | 35.93 | 33.19 | 33.71 | 1,023,353 | -2.30(-6.39%) |
Feb 16, 2022 | 37.30 | 37.41 | 35.07 | 36.01 | 1,510,110 | -1.87(-4.94%) |
Feb 15, 2022 | 37.81 | 38.63 | 36.76 | 37.88 | 1,199,825 | +1.49(+4.09%) |
Feb 14, 2022 | 37.94 | 38.75 | 36.00 | 36.39 | 1,255,043 | -1.41(-3.73%) |
Feb 11, 2022 | 38.32 | 40.00 | 37.49 | 37.80 | 1,100,893 | -0.31(-0.81%) |
Feb 10, 2022 | 39.35 | 42.36 | 37.66 | 38.11 | 1,407,921 | -2.84(-6.94%) |
Feb 09, 2022 | 40.20 | 42.00 | 40.13 | 40.95 | 953,492 | +1.40(+3.54%) |
Feb 08, 2022 | 39.29 | 40.52 | 38.34 | 39.55 | 746,098 | -0.12(-0.30%) |
Feb 07, 2022 | 38.98 | 42.14 | 38.76 | 39.67 | 867,974 | +0.76(+1.95%) |
Feb 04, 2022 | 37.84 | 39.72 | 37.00 | 38.91 | 796,605 | +1.07(+2.83%) |
Feb 03, 2022 | 37.99 | 37.64 | 37.84 | 761,685 | -1.75(-4.42%) | |
Feb 02, 2022 | 41.50 | 41.73 | 38.50 | 39.59 | 1,253,875 | -1.52(-3.70%) |
Feb 01, 2022 | 42.21 | 42.28 | 38.41 | 41.11 | 1,256,010 | -0.40(-0.96%) |
Jan 31, 2022 | 37.60 | 41.55 | 41.51 | 1,664,017 | +4.88(+13.32%) | |
Jan 28, 2022 | 35.87 | 36.88 | 33.50 | 36.63 | 2,920,011 | +0.85(+2.38%) |
Jan 27, 2022 | 39.85 | 40.84 | 35.58 | 35.78 | 1,236,941 | -3.49(-8.89%) |
Jan 26, 2022 | 40.62 | 43.14 | 38.42 | 39.27 | 1,650,931 | -0.60(-1.50%) |
Jan 25, 2022 | 38.10 | 40.44 | 36.63 | 39.87 | 1,944,376 | +0.35(+0.89%) |
Jan 24, 2022 | 36.07 | 39.86 | 33.69 | 39.52 | 2,922,904 | +2.37(+6.38%) |
Jan 21, 2022 | 37.50 | 40.17 | 37.06 | 37.15 | 1,684,342 | -1.15(-3.00%) |
Jan 20, 2022 | 40.20 | 41.95 | 37.97 | 38.30 | 1,246,401 | -1.01(-2.57%) |
Jan 19, 2022 | 41.24 | 42.67 | 38.90 | 39.31 | 1,641,008 | -1.31(-3.23%) |
Jan 18, 2022 | 41.77 | 44.00 | 40.46 | 40.62 | 1,287,803 | -2.66(-6.15%) |
Jan 14, 2022 | 43.28 | 0 | +1.08(+2.56%) | |||
Jan 13, 2022 | 44.80 | 45.14 | 41.88 | 42.20 | 1,725,261 | -2.85(-6.33%) |
Jan 12, 2022 | 47.74 | 48.41 | 44.75 | 45.05 | 1,063,050 | -2.49(-5.24%) |
Jan 11, 2022 | 49.25 | 49.51 | 47.00 | 47.54 | 1,119,022 | -1.77(-3.59%) |
Jan 10, 2022 | 47.42 | 49.52 | 45.56 | 49.31 | 1,795,171 | +1.00(+2.07%) |
Jan 07, 2022 | 48.97 | 52.54 | 48.06 | 48.31 | 971,457 | -1.07(-2.17%) |
Jan 06, 2022 | 51.57 | 52.74 | 48.69 | 49.38 | 1,767,117 | -2.48(-4.78%) |
Jan 05, 2022 | 55.26 | 56.64 | 51.75 | 51.86 | 1,268,143 | -4.08(-7.29%) |
Jan 04, 2022 | 59.80 | 59.84 | 54.90 | 55.94 | 1,447,074 | -4.34(-7.20%) |
Jan 03, 2022 | 58.62 | 60.43 | 57.15 | 60.28 | 1,157,686 | +1.77(+3.03%) |
Dec 31, 2021 | 60.03 | 62.03 | 58.37 | 58.51 | 544,281 | -1.56(-2.60%) |
Dec 30, 2021 | 58.52 | 62.28 | 58.52 | 60.07 | 798,815 | +0.85(+1.44%) |
Dec 29, 2021 | 60.00 | 60.73 | 58.04 | 59.22 | 830,735 | -0.93(-1.55%) |
Dec 28, 2021 | 57.87 | 62.25 | 57.36 | 60.15 | 1,055,459 | +2.29(+3.96%) |
Dec 27, 2021 | 63.43 | 63.52 | 57.08 | 57.86 | 1,502,077 | -6.48(-10.07%) |
Dec 23, 2021 | 64.49 | 66.56 | 62.87 | 64.34 | 805,217 | +0.24(+0.37%) |
Dec 22, 2021 | 63.15 | 65.54 | 61.60 | 64.10 | 1,529,810 | +0.80(+1.26%) |
Dec 21, 2021 | 60.97 | 63.56 | 60.80 | 63.30 | 1,715,140 | +4.32(+7.33%) |
Dec 20, 2021 | 58.25 | 61.33 | 55.37 | 58.98 | 2,403,694 | +0.22(+0.37%) |
Dec 17, 2021 | 51.03 | 59.69 | 50.09 | 58.76 | 2,945,178 | +7.13(+13.81%) |
Dec 16, 2021 | 54.87 | 55.88 | 51.03 | 51.63 | 1,373,325 | -3.04(-5.56%) |
Dec 15, 2021 | 51.92 | 54.95 | 49.60 | 54.67 | 1,552,745 | +8.23(+17.72%) |
Dec 14, 2021 | 46.95 | 50.63 | 43.60 | 46.44 | 1,997,165 | -2.54(-5.19%) |
Dec 13, 2021 | 49.63 | 50.10 | 45.04 | 48.98 | 2,237,821 | -0.18(-0.37%) |
Dec 10, 2021 | 53.62 | 56.17 | 48.88 | 49.16 | 1,342,301 | -4.09(-7.68%) |
Dec 09, 2021 | 55.47 | 55.50 | 52.68 | 53.25 | 1,765,922 | -2.71(-4.84%) |
Dec 08, 2021 | 54.45 | 56.57 | 52.00 | 55.96 | 1,332,667 | +1.55(+2.84%) |
Dec 07, 2021 | 50.08 | 56.47 | 49.58 | 54.41 | 1,527,595 | +6.57(+13.74%) |
Dec 06, 2021 | 47.74 | 48.50 | 44.99 | 47.84 | 1,123,016 | -0.16(-0.33%) |
Dec 03, 2021 | 53.02 | 53.02 | 47.01 | 48.00 | 1,231,769 | -4.60(-8.75%) |
Dec 02, 2021 | 51.97 | 53.20 | 50.73 | 52.60 | 895,338 | +0.47(+0.90%) |