Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.62 | 44.33 | 41.08 | 44.27 | 7,403,283 | +2.15(+5.11%) |
Feb 25, 2022 | 40.32 | 42.24 | 40.78 | 42.12 | 9,577,742 | +2.17(+5.44%) |
Feb 24, 2022 | 42.30 | 42.30 | 37.93 | 39.94 | 10,078,084 | -0.76(-1.86%) |
Feb 23, 2022 | 40.38 | 41.30 | 39.87 | 40.70 | 5,734,971 | +0.83(+2.09%) |
Feb 22, 2022 | 43.54 | 43.61 | 38.65 | 39.87 | 7,635,115 | -1.31(-3.18%) |
Feb 18, 2022 | 41.18 | 0 | -0.54(-1.30%) | |||
Feb 17, 2022 | 41.72 | 42.59 | 41.08 | 41.72 | 4,844,258 | -0.11(-0.27%) |
Feb 16, 2022 | 42.01 | 43.30 | 41.36 | 41.83 | 7,490,256 | +0.67(+1.64%) |
Feb 15, 2022 | 40.14 | 41.39 | 39.54 | 41.16 | 6,997,359 | -0.95(-2.25%) |
Feb 14, 2022 | 43.69 | 43.69 | 41.04 | 42.11 | 9,378,417 | -1.98(-4.50%) |
Feb 11, 2022 | 42.27 | 44.27 | 41.81 | 44.09 | 9,254,602 | +2.41(+5.77%) |
Feb 10, 2022 | 41.90 | 43.34 | 41.18 | 41.69 | 6,633,174 | -0.53(-1.26%) |
Feb 09, 2022 | 41.94 | 42.90 | 41.56 | 42.22 | 6,338,517 | +0.60(+1.44%) |
Feb 08, 2022 | 43.29 | 43.34 | 40.96 | 41.62 | 8,787,371 | -1.84(-4.24%) |
Feb 07, 2022 | 41.94 | 44.23 | 41.31 | 43.46 | 7,268,466 | +1.12(+2.65%) |
Feb 04, 2022 | 41.92 | 43.68 | 41.92 | 42.34 | 8,205,563 | +1.26(+3.08%) |
Feb 03, 2022 | 41.54 | 41.69 | 40.17 | 41.08 | 7,269,075 | -0.79(-1.88%) |
Feb 02, 2022 | 41.16 | 42.03 | 40.14 | 41.86 | 6,800,483 | +0.31(+0.74%) |
Feb 01, 2022 | 38.47 | 41.78 | 38.21 | 41.55 | 10,271,918 | +2.71(+6.99%) |
Jan 31, 2022 | 38.19 | 39.32 | 38.84 | 4,510,870 | +0.37(+0.95%) | |
Jan 28, 2022 | 38.24 | 39.26 | 36.89 | 38.47 | 7,208,670 | -0.41(-1.06%) |
Jan 27, 2022 | 39.44 | 40.16 | 37.57 | 38.89 | 7,964,677 | +0.88(+2.32%) |
Jan 26, 2022 | 38.90 | 39.55 | 37.24 | 38.01 | 9,353,437 | -0.11(-0.29%) |
Jan 25, 2022 | 35.13 | 38.39 | 33.81 | 38.12 | 9,678,775 | +2.73(+7.73%) |
Jan 24, 2022 | 33.27 | 35.64 | 32.02 | 35.38 | 11,663,681 | +0.44(+1.26%) |
Jan 21, 2022 | 35.67 | 35.92 | 34.15 | 34.95 | 8,748,089 | -1.40(-3.86%) |
Jan 20, 2022 | 36.41 | 38.32 | 36.21 | 36.35 | 5,058,398 | -0.70(-1.89%) |
Jan 19, 2022 | 38.24 | 38.25 | 36.44 | 37.05 | 4,566,552 | -0.56(-1.49%) |
Jan 18, 2022 | 38.10 | 38.46 | 36.45 | 37.61 | 5,323,546 | +0.26(+0.70%) |
Jan 14, 2022 | 37.35 | 0 | +1.71(+4.81%) | |||
Jan 13, 2022 | 36.04 | 36.57 | 35.33 | 35.64 | 4,330,273 | -0.38(-1.07%) |
Jan 12, 2022 | 36.06 | 36.43 | 35.47 | 36.02 | 4,410,903 | +0.13(+0.37%) |
Jan 11, 2022 | 34.18 | 35.97 | 33.59 | 35.89 | 5,698,751 | +2.29(+6.83%) |
Jan 10, 2022 | 33.77 | 34.06 | 32.69 | 33.60 | 5,028,471 | -0.20(-0.58%) |
Jan 07, 2022 | 33.07 | 33.95 | 32.67 | 33.79 | 5,744,305 | +0.91(+2.76%) |
Jan 06, 2022 | 32.83 | 33.24 | 31.97 | 32.89 | 5,464,665 | +1.44(+4.58%) |
Jan 05, 2022 | 32.13 | 32.81 | 31.39 | 31.44 | 7,250,291 | -0.05(-0.15%) |
Jan 04, 2022 | 30.05 | 31.72 | 30.05 | 31.49 | 5,730,536 | +2.04(+6.93%) |
Jan 03, 2022 | 27.78 | 29.53 | 27.78 | 29.45 | 5,023,296 | +1.70(+6.14%) |
Dec 31, 2021 | 27.44 | 28.01 | 27.38 | 27.75 | 2,006,940 | +0.19(+0.68%) |
Dec 30, 2021 | 28.07 | 28.40 | 27.54 | 27.56 | 1,802,534 | -0.40(-1.44%) |
Dec 29, 2021 | 28.18 | 28.48 | 27.67 | 27.96 | 2,448,375 | -0.37(-1.29%) |
Dec 28, 2021 | 28.58 | 28.85 | 28.00 | 28.33 | 2,354,978 | -0.04(-0.13%) |
Dec 27, 2021 | 27.00 | 28.40 | 26.52 | 28.36 | 2,694,302 | +1.20(+4.41%) |
Dec 23, 2021 | 27.40 | 27.91 | 27.15 | 27.17 | 1,931,631 | +0.03(+0.10%) |
Dec 22, 2021 | 26.80 | 27.49 | 26.20 | 27.14 | 2,297,682 | +0.35(+1.29%) |
Dec 21, 2021 | 25.89 | 26.98 | 25.89 | 26.79 | 3,129,248 | +1.45(+5.71%) |
Dec 20, 2021 | 24.76 | 25.38 | 24.04 | 25.34 | 4,709,290 | -0.65(-2.50%) |
Dec 17, 2021 | 26.78 | 26.94 | 25.51 | 26.00 | 4,447,263 | -1.12(-4.15%) |
Dec 16, 2021 | 27.24 | 28.20 | 27.01 | 27.12 | 4,784,759 | +0.32(+1.18%) |
Dec 15, 2021 | 26.95 | 27.06 | 25.62 | 26.80 | 3,719,134 | -0.23(-0.86%) |
Dec 14, 2021 | 26.91 | 27.87 | 26.78 | 27.04 | 3,993,229 | -0.25(-0.92%) |
Dec 13, 2021 | 28.31 | 28.52 | 26.98 | 27.29 | 3,399,665 | -1.53(-5.32%) |
Dec 10, 2021 | 29.06 | 29.08 | 27.85 | 28.82 | 2,971,138 | +0.38(+1.34%) |
Dec 09, 2021 | 28.52 | 28.67 | 28.10 | 28.44 | 2,912,190 | -0.44(-1.51%) |
Dec 08, 2021 | 29.14 | 29.49 | 28.77 | 28.88 | 2,804,329 | +0.01(+0.03%) |
Dec 07, 2021 | 28.44 | 29.43 | 28.31 | 28.87 | 5,194,313 | +1.26(+4.55%) |
Dec 06, 2021 | 27.54 | 28.25 | 26.97 | 27.61 | 4,919,230 | +0.79(+2.95%) |
Dec 03, 2021 | 28.00 | 28.21 | 26.29 | 26.82 | 5,318,805 | -0.38(-1.40%) |
Dec 02, 2021 | 25.69 | 27.43 | 25.17 | 27.20 | 6,296,135 | +1.45(+5.63%) |