Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 14.56 | 15.09 | 12.02 | 12.15 | 2,647,642 | -2.57(-17.46%) |
Feb 25, 2022 | 14.18 | 14.74 | 13.99 | 14.72 | 2,310,042 | +0.69(+4.92%) |
Feb 24, 2022 | 15.65 | 16.03 | 10.49 | 14.03 | 5,623,954 | -3.45(-19.74%) |
Feb 23, 2022 | 17.62 | 18.57 | 17.01 | 17.48 | 909,545 | -0.80(-4.38%) |
Feb 22, 2022 | 18.32 | 19.19 | 18.14 | 18.28 | 657,396 | -0.53(-2.82%) |
Feb 18, 2022 | 18.81 | 0 | -1.04(-5.24%) | |||
Feb 17, 2022 | 21.23 | 21.61 | 19.83 | 19.85 | 396,527 | -1.72(-7.97%) |
Feb 16, 2022 | 21.50 | 21.75 | 20.88 | 21.57 | 491,389 | -0.18(-0.83%) |
Feb 15, 2022 | 22.20 | 22.69 | 21.70 | 21.75 | 485,637 | +0.04(+0.18%) |
Feb 14, 2022 | 22.14 | 22.32 | 21.17 | 21.71 | 1,200,659 | -0.48(-2.16%) |
Feb 11, 2022 | 24.27 | 24.87 | 21.95 | 22.19 | 690,053 | -2.15(-8.83%) |
Feb 10, 2022 | 24.43 | 25.89 | 24.07 | 24.34 | 897,322 | -0.66(-2.64%) |
Feb 09, 2022 | 25.45 | 25.80 | 24.30 | 25.00 | 1,867,289 | -0.01(-0.04%) |
Feb 08, 2022 | 24.35 | 25.35 | 24.16 | 25.01 | 919,157 | +0.47(+1.92%) |
Feb 07, 2022 | 25.34 | 25.67 | 24.38 | 24.54 | 470,847 | -0.83(-3.27%) |
Feb 04, 2022 | 24.57 | 25.69 | 24.48 | 25.37 | 562,294 | +0.72(+2.92%) |
Feb 03, 2022 | 25.09 | 24.52 | 24.65 | 407,533 | -1.04(-4.05%) | |
Feb 02, 2022 | 26.96 | 27.32 | 25.60 | 25.69 | 503,786 | -0.91(-3.42%) |
Feb 01, 2022 | 26.97 | 27.05 | 25.75 | 26.60 | 543,257 | +1.57(+6.27%) |
Jan 28, 2022 | 24.51 | 25.08 | 23.64 | 25.03 | 298,321 | +0.56(+2.29%) |
Jan 27, 2022 | 25.72 | 27.03 | 24.39 | 24.47 | 294,295 | -0.66(-2.63%) |
Jan 26, 2022 | 25.79 | 26.51 | 24.63 | 25.13 | 876,446 | +0.32(+1.29%) |
Jan 25, 2022 | 26.05 | 26.42 | 24.64 | 24.81 | 580,929 | -2.05(-7.63%) |
Jan 24, 2022 | 25.72 | 27.05 | 25.00 | 26.86 | 708,934 | +0.31(+1.17%) |
Jan 21, 2022 | 27.47 | 28.15 | 26.28 | 26.55 | 447,434 | -1.29(-4.63%) |
Jan 20, 2022 | 28.70 | 29.36 | 27.67 | 27.84 | 240,388 | -0.44(-1.56%) |
Jan 19, 2022 | 29.40 | 30.52 | 28.21 | 28.28 | 410,471 | -1.36(-4.59%) |
Jan 18, 2022 | 30.74 | 30.74 | 29.63 | 29.64 | 407,358 | -1.92(-6.08%) |
Jan 14, 2022 | 31.56 | 0 | +0.21(+0.67%) | |||
Jan 13, 2022 | 32.65 | 33.00 | 31.11 | 31.35 | 265,704 | -0.85(-2.64%) |
Jan 12, 2022 | 33.00 | 33.72 | 32.19 | 32.20 | 265,706 | -0.63(-1.92%) |
Jan 11, 2022 | 33.41 | 33.47 | 31.75 | 32.83 | 206,902 | -0.08(-0.24%) |
Jan 10, 2022 | 31.73 | 33.01 | 30.75 | 32.91 | 321,893 | +0.54(+1.67%) |
Jan 07, 2022 | 34.31 | 35.92 | 32.33 | 32.37 | 376,700 | -2.17(-6.28%) |
Jan 06, 2022 | 33.00 | 34.68 | 32.18 | 34.54 | 364,795 | +0.82(+2.43%) |
Jan 05, 2022 | 37.82 | 37.82 | 32.73 | 33.72 | 720,687 | -4.28(-11.26%) |
Jan 04, 2022 | 39.30 | 39.41 | 36.33 | 38.00 | 670,357 | -1.41(-3.58%) |
Jan 03, 2022 | 38.39 | 39.67 | 37.29 | 39.41 | 455,699 | +1.44(+3.79%) |
Dec 31, 2021 | 37.83 | 38.31 | 37.15 | 37.97 | 322,111 | -0.01(-0.03%) |
Dec 30, 2021 | 37.40 | 38.97 | 37.06 | 37.98 | 333,578 | +0.59(+1.58%) |
Dec 29, 2021 | 36.66 | 37.74 | 36.23 | 37.39 | 321,346 | +0.86(+2.35%) |
Dec 28, 2021 | 42.41 | 42.41 | 35.80 | 36.53 | 1,044,839 | -5.55(-13.19%) |
Dec 27, 2021 | 39.97 | 42.81 | 39.32 | 42.08 | 990,153 | +2.33(+5.86%) |
Dec 23, 2021 | 39.67 | 40.32 | 39.18 | 39.75 | 257,562 | +0.03(+0.08%) |
Dec 22, 2021 | 38.08 | 39.86 | 37.41 | 39.72 | 266,073 | +1.73(+4.55%) |
Dec 21, 2021 | 37.99 | 38.10 | 35.94 | 37.99 | 431,145 | +1.41(+3.85%) |
Dec 20, 2021 | 36.50 | 37.42 | 34.71 | 36.58 | 355,361 | -0.89(-2.38%) |
Dec 17, 2021 | 37.21 | 38.19 | 36.51 | 37.47 | 1,133,527 | -0.03(-0.08%) |
Dec 16, 2021 | 40.60 | 40.60 | 36.77 | 37.50 | 1,032,697 | -0.44(-1.16%) |
Dec 15, 2021 | 37.18 | 38.24 | 36.12 | 37.94 | 667,954 | +0.95(+2.57%) |
Dec 14, 2021 | 36.99 | 37.94 | 36.11 | 36.99 | 336,631 | -0.23(-0.62%) |
Dec 13, 2021 | 38.79 | 38.82 | 37.03 | 37.22 | 342,971 | -1.60(-4.12%) |
Dec 10, 2021 | 39.46 | 40.15 | 37.91 | 38.82 | 347,423 | -0.14(-0.36%) |
Dec 09, 2021 | 39.36 | 41.28 | 38.62 | 38.96 | 343,560 | -0.70(-1.77%) |
Dec 08, 2021 | 39.36 | 40.34 | 38.56 | 39.66 | 379,469 | +0.33(+0.84%) |
Dec 07, 2021 | 38.09 | 39.64 | 37.52 | 39.33 | 468,641 | +2.41(+6.53%) |
Dec 06, 2021 | 37.67 | 38.72 | 36.45 | 36.92 | 458,907 | -0.75(-1.99%) |
Dec 03, 2021 | 39.60 | 39.81 | 37.05 | 37.67 | 788,633 | -1.60(-4.07%) |
Dec 02, 2021 | 37.30 | 39.99 | 36.31 | 39.27 | 646,115 | +1.55(+4.11%) |