Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 32.55 | 33.90 | 31.80 | 33.45 | 123,460 | +0.30(+0.90%) |
Feb 25, 2022 | 31.05 | 33.30 | 31.35 | 33.15 | 185,570 | +1.95(+6.25%) |
Feb 24, 2022 | 25.50 | 31.35 | 25.35 | 31.20 | 158,367 | +3.90(+14.29%) |
Feb 23, 2022 | 29.85 | 30.60 | 27.15 | 27.30 | 77,876 | -2.10(-7.14%) |
Feb 22, 2022 | 31.05 | 31.95 | 29.10 | 29.40 | 164,589 | -3.30(-10.09%) |
Feb 18, 2022 | 32.70 | 0 | +4.05(+14.14%) | |||
Feb 17, 2022 | 30.60 | 30.60 | 28.20 | 28.65 | 153,693 | -1.50(-4.98%) |
Feb 16, 2022 | 27.90 | 31.35 | 27.15 | 30.15 | 215,340 | +2.25(+8.06%) |
Feb 15, 2022 | 27.60 | 28.65 | 26.85 | 27.90 | 292,028 | +0.75(+2.76%) |
Feb 14, 2022 | 27.90 | 28.80 | 26.70 | 27.15 | 250,793 | -1.05(-3.72%) |
Feb 11, 2022 | 29.25 | 31.35 | 27.60 | 28.20 | 257,377 | -1.65(-5.53%) |
Feb 10, 2022 | 28.80 | 32.70 | 27.60 | 29.85 | 391,104 | +0.15(+0.51%) |
Feb 09, 2022 | 29.40 | 31.50 | 28.05 | 29.70 | 246,355 | +0.45(+1.54%) |
Feb 08, 2022 | 29.85 | 30.60 | 25.35 | 29.25 | 747,041 | -5.10(-14.85%) |
Feb 07, 2022 | 36.30 | 36.60 | 33.45 | 34.35 | 349,259 | -1.95(-5.37%) |
Feb 04, 2022 | 35.70 | 38.10 | 34.35 | 36.30 | 148,139 | +0.75(+2.11%) |
Feb 03, 2022 | 39.90 | 35.25 | 35.55 | 246,026 | -6.00(-14.44%) | |
Feb 02, 2022 | 41.85 | 42.00 | 37.35 | 41.55 | 334,914 | -0.60(-1.42%) |
Feb 01, 2022 | 41.70 | 43.80 | 37.20 | 42.15 | 207,373 | +0.75(+1.81%) |
Jan 31, 2022 | 38.55 | 41.55 | 41.40 | 218,981 | +2.25(+5.75%) | |
Jan 28, 2022 | 36.90 | 39.60 | 35.10 | 39.15 | 380,515 | +4.80(+13.97%) |
Jan 27, 2022 | 37.20 | 38.10 | 34.05 | 34.35 | 175,883 | -2.55(-6.91%) |
Jan 26, 2022 | 39.30 | 39.60 | 35.70 | 36.90 | 220,118 | -1.50(-3.91%) |
Jan 25, 2022 | 37.65 | 39.60 | 36.13 | 38.40 | 92,198 | -0.45(-1.16%) |
Jan 24, 2022 | 36.30 | 38.85 | 33.45 | 38.85 | 241,114 | +1.50(+4.02%) |
Jan 21, 2022 | 39.00 | 39.75 | 36.30 | 37.35 | 190,864 | -2.55(-6.39%) |
Jan 20, 2022 | 39.90 | 42.83 | 39.75 | 39.90 | 99,099 | +0.60(+1.53%) |
Jan 19, 2022 | 40.50 | 41.40 | 39.30 | 39.30 | 97,270 | -1.35(-3.32%) |
Jan 18, 2022 | 44.10 | 44.10 | 40.65 | 40.65 | 88,790 | -3.45(-7.82%) |
Jan 14, 2022 | 44.10 | 0 | +0.30(+0.68%) | |||
Jan 13, 2022 | 45.75 | 46.05 | 43.35 | 43.80 | 100,347 | -1.95(-4.26%) |
Jan 12, 2022 | 48.45 | 48.45 | 44.85 | 45.75 | 126,329 | -1.65(-3.48%) |
Jan 11, 2022 | 45.00 | 48.30 | 45.00 | 47.40 | 176,175 | +1.80(+3.95%) |
Jan 10, 2022 | 44.10 | 46.20 | 42.45 | 45.60 | 234,812 | +0.90(+2.01%) |
Jan 07, 2022 | 41.55 | 45.67 | 38.77 | 44.70 | 480,023 | +1.80(+4.20%) |
Jan 06, 2022 | 50.10 | 50.10 | 42.75 | 42.90 | 389,772 | -6.00(-12.27%) |
Jan 05, 2022 | 55.95 | 56.70 | 48.00 | 48.90 | 876,606 | -12.75(-20.68%) |
Jan 04, 2022 | 58.80 | 63.60 | 58.50 | 61.65 | 257,530 | +3.00(+5.12%) |
Jan 03, 2022 | 57.00 | 59.62 | 56.40 | 58.65 | 89,219 | +1.80(+3.17%) |
Dec 31, 2021 | 56.40 | 59.77 | 55.42 | 56.85 | 140,139 | +0.30(+0.53%) |
Dec 30, 2021 | 51.90 | 58.20 | 51.90 | 56.55 | 136,414 | +4.35(+8.33%) |
Dec 29, 2021 | 53.70 | 54.30 | 51.75 | 52.20 | 118,439 | -1.95(-3.60%) |
Dec 28, 2021 | 55.20 | 57.75 | 54.00 | 54.15 | 98,383 | -1.50(-2.70%) |
Dec 27, 2021 | 58.50 | 58.50 | 55.50 | 55.65 | 95,020 | -2.85(-4.87%) |
Dec 23, 2021 | 55.35 | 59.25 | 54.79 | 58.50 | 102,894 | +3.45(+6.27%) |
Dec 22, 2021 | 53.25 | 55.73 | 52.42 | 55.05 | 73,076 | +1.80(+3.38%) |
Dec 21, 2021 | 50.10 | 54.75 | 49.95 | 53.25 | 154,020 | +3.45(+6.93%) |
Dec 20, 2021 | 52.65 | 52.65 | 49.20 | 49.80 | 157,723 | -4.20(-7.78%) |
Dec 17, 2021 | 52.20 | 54.30 | 50.25 | 54.00 | 180,197 | +1.65(+3.15%) |
Dec 16, 2021 | 52.50 | 55.35 | 51.90 | 52.35 | 117,768 | +0.30(+0.58%) |
Dec 15, 2021 | 54.00 | 54.00 | 51.00 | 52.05 | 172,740 | -2.10(-3.88%) |
Dec 14, 2021 | 55.20 | 57.45 | 53.55 | 54.15 | 115,966 | -0.90(-1.63%) |
Dec 13, 2021 | 55.05 | 56.55 | 53.40 | 55.05 | 103,344 | -0.75(-1.34%) |
Dec 10, 2021 | 57.30 | 58.42 | 55.35 | 55.80 | 72,596 | -1.35(-2.36%) |
Dec 09, 2021 | 57.90 | 59.48 | 55.73 | 57.15 | 109,523 | -1.20(-2.06%) |
Dec 08, 2021 | 55.20 | 59.40 | 54.15 | 58.35 | 98,236 | +2.85(+5.14%) |
Dec 07, 2021 | 52.65 | 57.90 | 51.90 | 55.50 | 222,223 | +2.85(+5.41%) |
Dec 06, 2021 | 51.30 | 54.30 | 49.50 | 52.65 | 139,203 | +1.20(+2.33%) |
Dec 03, 2021 | 53.55 | 54.15 | 50.40 | 51.45 | 156,641 | -2.40(-4.46%) |
Dec 02, 2021 | 52.35 | 55.95 | 52.20 | 53.85 | 240,883 | +1.65(+3.16%) |