Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 27.23 | 27.69 | 24.62 | 25.19 | 1,655,279 | -2.64(-9.49%) |
Feb 25, 2022 | 28.05 | 27.94 | 26.65 | 27.83 | 1,185,175 | -0.39(-1.38%) |
Feb 24, 2022 | 25.89 | 28.32 | 24.91 | 28.22 | 1,923,747 | +0.42(+1.51%) |
Feb 23, 2022 | 29.71 | 29.85 | 27.73 | 27.80 | 1,177,363 | -1.68(-5.70%) |
Feb 22, 2022 | 29.50 | 30.50 | 28.85 | 29.48 | 816,679 | -0.65(-2.16%) |
Feb 18, 2022 | 30.13 | 0 | -0.82(-2.65%) | |||
Feb 17, 2022 | 32.36 | 32.44 | 30.90 | 30.95 | 717,688 | -1.96(-5.96%) |
Feb 16, 2022 | 31.54 | 33.11 | 30.52 | 32.91 | 623,695 | +0.67(+2.08%) |
Feb 15, 2022 | 30.51 | 32.28 | 30.40 | 32.24 | 794,958 | +2.16(+7.18%) |
Feb 14, 2022 | 32.08 | 32.20 | 29.87 | 30.08 | 855,553 | -1.98(-6.18%) |
Feb 11, 2022 | 32.29 | 33.89 | 31.90 | 32.06 | 1,031,556 | -0.23(-0.71%) |
Feb 10, 2022 | 32.97 | 34.63 | 31.76 | 32.29 | 1,075,261 | -1.86(-5.45%) |
Feb 09, 2022 | 33.29 | 34.24 | 32.76 | 34.15 | 1,011,637 | +1.22(+3.70%) |
Feb 08, 2022 | 33.94 | 34.67 | 32.34 | 32.93 | 1,245,936 | -1.50(-4.36%) |
Feb 07, 2022 | 33.18 | 34.97 | 32.93 | 34.43 | 674,465 | +1.01(+3.02%) |
Feb 04, 2022 | 33.23 | 33.87 | 32.50 | 33.42 | 501,561 | -0.04(-0.12%) |
Feb 03, 2022 | 32.50 | 34.07 | 33.46 | 731,471 | +0.44(+1.33%) | |
Feb 02, 2022 | 34.95 | 35.17 | 32.71 | 33.02 | 1,007,689 | -2.16(-6.14%) |
Feb 01, 2022 | 34.73 | 35.48 | 33.12 | 35.18 | 909,290 | +1.21(+3.56%) |
Jan 28, 2022 | 31.56 | 34.06 | 30.60 | 33.97 | 1,167,033 | +2.71(+8.67%) |
Jan 27, 2022 | 32.28 | 33.52 | 31.03 | 31.26 | 721,266 | -1.05(-3.25%) |
Jan 26, 2022 | 32.02 | 34.35 | 31.50 | 32.31 | 1,159,983 | +0.95(+3.03%) |
Jan 25, 2022 | 32.46 | 33.78 | 31.00 | 31.36 | 1,531,941 | -1.52(-4.62%) |
Jan 24, 2022 | 32.72 | 33.18 | 29.48 | 32.88 | 2,542,937 | -0.58(-1.73%) |
Jan 21, 2022 | 32.40 | 34.47 | 32.17 | 33.46 | 1,330,403 | +0.32(+0.97%) |
Jan 20, 2022 | 34.50 | 34.97 | 33.10 | 33.14 | 1,109,128 | -0.86(-2.53%) |
Jan 19, 2022 | 36.24 | 36.24 | 33.72 | 34.00 | 1,275,305 | -1.74(-4.87%) |
Jan 18, 2022 | 37.77 | 38.10 | 35.50 | 35.74 | 1,303,535 | -2.96(-7.65%) |
Jan 14, 2022 | 38.70 | 0 | +1.05(+2.79%) | |||
Jan 13, 2022 | 40.43 | 41.23 | 37.35 | 37.65 | 3,297,220 | -2.36(-5.90%) |
Jan 12, 2022 | 35.09 | 40.81 | 35.00 | 40.01 | 3,435,498 | +5.24(+15.07%) |
Jan 11, 2022 | 35.10 | 35.20 | 32.63 | 34.77 | 2,272,365 | +1.35(+4.04%) |
Jan 10, 2022 | 33.80 | 34.00 | 32.20 | 33.42 | 1,466,953 | -0.21(-0.62%) |
Jan 07, 2022 | 33.86 | 34.85 | 32.60 | 33.63 | 963,255 | -0.23(-0.68%) |
Jan 06, 2022 | 33.71 | 35.00 | 33.17 | 33.86 | 920,978 | +0.00(+0.00%) |
Jan 05, 2022 | 37.17 | 37.96 | 33.69 | 33.86 | 1,190,930 | -3.25(-8.76%) |
Jan 04, 2022 | 38.43 | 38.90 | 36.09 | 37.11 | 1,912,691 | -2.29(-5.81%) |
Jan 03, 2022 | 41.80 | 41.85 | 38.95 | 39.40 | 1,234,281 | -2.47(-5.90%) |
Dec 31, 2021 | 40.27 | 42.54 | 40.11 | 41.87 | 1,196,943 | +1.25(+3.08%) |
Dec 30, 2021 | 38.62 | 40.72 | 38.52 | 40.62 | 676,266 | +1.51(+3.86%) |
Dec 29, 2021 | 39.28 | 39.97 | 38.55 | 39.11 | 874,353 | -0.27(-0.69%) |
Dec 28, 2021 | 39.95 | 41.15 | 38.80 | 39.38 | 1,170,716 | -1.03(-2.55%) |
Dec 27, 2021 | 41.12 | 42.00 | 39.50 | 40.41 | 1,042,003 | -1.34(-3.21%) |
Dec 23, 2021 | 41.45 | 42.07 | 39.77 | 41.75 | 1,379,901 | -0.95(-2.22%) |
Dec 22, 2021 | 47.12 | 47.23 | 42.16 | 42.70 | 2,638,937 | -0.80(-1.84%) |
Dec 21, 2021 | 48.15 | 48.58 | 42.32 | 43.50 | 3,697,312 | -8.68(-16.63%) |
Dec 20, 2021 | 58.00 | 58.00 | 50.89 | 52.18 | 2,661,216 | -1.74(-3.23%) |
Dec 17, 2021 | 53.51 | 55.44 | 51.52 | 53.92 | 2,587,403 | -0.11(-0.20%) |
Dec 16, 2021 | 55.51 | 57.25 | 52.57 | 54.03 | 3,897,587 | +2.41(+4.67%) |
Dec 15, 2021 | 49.12 | 54.09 | 48.70 | 51.62 | 5,869,893 | +5.59(+12.14%) |
Dec 14, 2021 | 45.88 | 46.88 | 44.00 | 46.03 | 3,606,782 | +1.54(+3.46%) |
Dec 13, 2021 | 43.47 | 46.23 | 43.47 | 44.49 | 793,604 | +0.89(+2.04%) |
Dec 10, 2021 | 41.44 | 44.24 | 41.17 | 43.60 | 848,311 | +1.34(+3.17%) |
Dec 09, 2021 | 41.18 | 43.85 | 41.18 | 42.26 | 741,200 | +0.37(+0.88%) |
Dec 08, 2021 | 41.92 | 42.88 | 39.84 | 41.89 | 1,062,469 | -1.09(-2.54%) |
Dec 07, 2021 | 39.63 | 43.04 | 39.15 | 42.98 | 1,853,993 | +4.59(+11.96%) |
Dec 06, 2021 | 42.55 | 43.54 | 38.14 | 38.39 | 1,700,357 | -5.92(-13.36%) |
Dec 03, 2021 | 45.88 | 49.49 | 43.86 | 44.31 | 2,279,214 | -1.63(-3.55%) |
Dec 02, 2021 | 52.52 | 52.62 | 44.50 | 45.94 | 3,036,904 | -1.03(-2.19%) |