Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 40.78 | 45.68 | 40.78 | 45.27 | 254,102 | +4.50(+11.04%) |
Feb 25, 2022 | 40.81 | 41.08 | 38.62 | 40.77 | 89,629 | -0.05(-0.12%) |
Feb 24, 2022 | 35.70 | 41.00 | 34.33 | 40.82 | 205,894 | +3.55(+9.53%) |
Feb 23, 2022 | 38.55 | 39.59 | 37.22 | 37.27 | 193,904 | -0.33(-0.88%) |
Feb 22, 2022 | 39.56 | 40.57 | 36.92 | 37.60 | 141,988 | -2.44(-6.09%) |
Feb 18, 2022 | 40.04 | 0 | -2.06(-4.89%) | |||
Feb 17, 2022 | 43.73 | 44.82 | 42.09 | 42.10 | 118,486 | -2.36(-5.31%) |
Feb 16, 2022 | 44.84 | 46.02 | 43.67 | 44.46 | 104,685 | -0.29(-0.65%) |
Feb 15, 2022 | 43.65 | 45.06 | 43.50 | 44.75 | 106,982 | +2.08(+4.87%) |
Feb 14, 2022 | 44.02 | 45.55 | 42.35 | 42.67 | 124,162 | -1.61(-3.64%) |
Feb 11, 2022 | 43.43 | 46.77 | 43.43 | 44.28 | 150,733 | -0.58(-1.29%) |
Feb 10, 2022 | 45.20 | 48.93 | 44.06 | 44.86 | 186,190 | -1.91(-4.08%) |
Feb 09, 2022 | 43.83 | 46.90 | 43.83 | 46.77 | 150,182 | +3.80(+8.84%) |
Feb 08, 2022 | 42.06 | 44.31 | 42.06 | 42.97 | 101,983 | +0.19(+0.44%) |
Feb 07, 2022 | 42.10 | 43.92 | 41.66 | 42.78 | 80,126 | +0.63(+1.49%) |
Feb 04, 2022 | 39.86 | 42.88 | 39.81 | 42.15 | 263,795 | +2.57(+6.49%) |
Feb 03, 2022 | 41.76 | 39.09 | 39.58 | 97,744 | -3.47(-8.06%) | |
Feb 02, 2022 | 44.06 | 44.69 | 42.32 | 43.05 | 117,898 | -0.21(-0.49%) |
Feb 01, 2022 | 43.44 | 45.24 | 42.13 | 43.26 | 112,516 | -0.19(-0.44%) |
Jan 31, 2022 | 39.48 | 43.67 | 43.45 | 134,312 | +3.80(+9.58%) | |
Jan 28, 2022 | 37.58 | 39.61 | 36.17 | 39.65 | 139,817 | +1.91(+5.06%) |
Jan 27, 2022 | 42.24 | 42.73 | 37.68 | 37.74 | 200,854 | -3.85(-9.26%) |
Jan 26, 2022 | 43.00 | 46.53 | 41.26 | 41.59 | 204,640 | -0.53(-1.26%) |
Jan 25, 2022 | 40.99 | 43.00 | 39.75 | 42.12 | 151,145 | +0.38(+0.91%) |
Jan 24, 2022 | 39.25 | 42.33 | 37.00 | 41.74 | 236,826 | +1.62(+4.04%) |
Jan 21, 2022 | 41.85 | 43.10 | 40.05 | 40.12 | 252,686 | -2.70(-6.31%) |
Jan 20, 2022 | 43.61 | 46.59 | 42.38 | 42.82 | 134,533 | -0.58(-1.34%) |
Jan 19, 2022 | 45.00 | 45.51 | 42.78 | 43.40 | 122,818 | -1.27(-2.84%) |
Jan 18, 2022 | 45.30 | 46.60 | 43.26 | 44.67 | 117,283 | -1.43(-3.10%) |
Jan 14, 2022 | 46.10 | 0 | +0.09(+0.20%) | |||
Jan 13, 2022 | 48.63 | 50.75 | 45.45 | 46.01 | 125,788 | -2.98(-6.08%) |
Jan 12, 2022 | 50.34 | 51.92 | 48.74 | 48.99 | 89,682 | -0.62(-1.25%) |
Jan 11, 2022 | 49.78 | 50.87 | 46.99 | 49.61 | 102,064 | +0.90(+1.85%) |
Jan 10, 2022 | 52.11 | 52.50 | 47.65 | 48.71 | 145,935 | -3.12(-6.02%) |
Jan 07, 2022 | 48.17 | 52.51 | 47.51 | 51.83 | 151,192 | +3.06(+6.27%) |
Jan 06, 2022 | 52.14 | 53.93 | 47.51 | 48.77 | 141,297 | -2.47(-4.82%) |
Jan 05, 2022 | 53.64 | 57.67 | 50.41 | 51.24 | 216,212 | -1.36(-2.59%) |
Jan 04, 2022 | 54.49 | 54.75 | 51.73 | 52.60 | 97,212 | -0.11(-0.21%) |
Jan 03, 2022 | 51.40 | 57.52 | 51.40 | 52.71 | 120,991 | +2.80(+5.61%) |
Dec 31, 2021 | 47.46 | 51.07 | 47.34 | 49.91 | 140,174 | +1.93(+4.02%) |
Dec 30, 2021 | 48.93 | 50.99 | 47.30 | 47.98 | 144,153 | -1.29(-2.62%) |
Dec 29, 2021 | 49.10 | 50.53 | 47.82 | 49.27 | 78,856 | +0.08(+0.16%) |
Dec 28, 2021 | 53.41 | 53.73 | 48.40 | 49.19 | 123,582 | -4.62(-8.59%) |
Dec 27, 2021 | 53.90 | 54.43 | 50.67 | 53.81 | 109,277 | -0.10(-0.19%) |
Dec 23, 2021 | 53.70 | 55.30 | 53.70 | 53.91 | 55,080 | -0.12(-0.22%) |
Dec 22, 2021 | 53.87 | 55.52 | 52.00 | 54.03 | 100,262 | -0.34(-0.63%) |
Dec 21, 2021 | 50.96 | 55.45 | 49.45 | 54.37 | 156,711 | +7.31(+15.53%) |
Dec 20, 2021 | 45.94 | 48.08 | 44.57 | 47.06 | 83,086 | -1.23(-2.55%) |
Dec 17, 2021 | 48.15 | 50.29 | 45.49 | 48.29 | 135,343 | -0.44(-0.90%) |
Dec 16, 2021 | 51.43 | 53.58 | 47.72 | 48.73 | 194,987 | -0.56(-1.14%) |
Dec 15, 2021 | 45.54 | 50.00 | 43.97 | 49.29 | 178,395 | +3.03(+6.55%) |
Dec 14, 2021 | 45.15 | 49.00 | 45.01 | 46.26 | 199,814 | -0.78(-1.66%) |
Dec 13, 2021 | 57.61 | 57.74 | 46.69 | 47.04 | 322,036 | -10.93(-18.85%) |
Dec 10, 2021 | 56.66 | 58.40 | 54.33 | 57.97 | 90,025 | +1.87(+3.33%) |
Dec 09, 2021 | 58.58 | 59.86 | 55.91 | 56.10 | 138,661 | -3.28(-5.52%) |
Dec 08, 2021 | 57.67 | 61.12 | 55.50 | 59.38 | 183,032 | +2.89(+5.12%) |
Dec 07, 2021 | 52.15 | 56.92 | 51.82 | 56.49 | 169,307 | +5.95(+11.77%) |
Dec 06, 2021 | 48.62 | 53.64 | 45.71 | 50.54 | 202,280 | +2.13(+4.40%) |
Dec 03, 2021 | 54.22 | 54.68 | 47.60 | 48.41 | 347,692 | -5.37(-9.99%) |
Dec 02, 2021 | 53.34 | 54.88 | 52.80 | 53.78 | 162,770 | -0.02(-0.04%) |