Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.20 | 25.98 | 23.13 | 25.35 | 20,396,928 | +2.28(+9.88%) |
Feb 25, 2022 | 23.39 | 23.28 | 22.33 | 23.07 | 12,124,660 | +0.11(+0.48%) |
Feb 24, 2022 | 19.56 | 23.02 | 19.51 | 22.96 | 16,587,003 | +1.92(+9.13%) |
Feb 23, 2022 | 23.41 | 23.90 | 20.94 | 21.04 | 11,536,627 | -1.49(-6.61%) |
Feb 22, 2022 | 22.90 | 24.09 | 22.01 | 22.53 | 11,963,413 | -1.36(-5.69%) |
Feb 18, 2022 | 23.89 | 0 | -1.83(-7.12%) | |||
Feb 17, 2022 | 27.14 | 27.88 | 25.50 | 25.72 | 10,715,777 | -2.68(-9.44%) |
Feb 16, 2022 | 27.57 | 28.93 | 27.11 | 28.40 | 10,554,554 | -0.23(-0.80%) |
Feb 15, 2022 | 27.55 | 28.93 | 27.44 | 28.63 | 15,692,980 | +3.08(+12.05%) |
Feb 14, 2022 | 26.85 | 27.90 | 25.27 | 25.55 | 12,724,513 | -1.38(-5.12%) |
Feb 11, 2022 | 28.77 | 29.74 | 26.45 | 26.93 | 15,399,161 | -1.89(-6.56%) |
Feb 10, 2022 | 27.88 | 31.44 | 27.66 | 28.82 | 20,019,814 | -0.17(-0.59%) |
Feb 09, 2022 | 26.80 | 29.04 | 26.35 | 28.99 | 14,905,301 | +2.66(+10.10%) |
Feb 08, 2022 | 25.00 | 26.40 | 24.62 | 26.33 | 12,685,149 | +0.75(+2.95%) |
Feb 07, 2022 | 25.00 | 26.54 | 24.97 | 25.57 | 22,809,584 | +2.06(+8.78%) |
Feb 04, 2022 | 22.11 | 23.84 | 21.08 | 23.51 | 19,894,192 | +2.30(+10.84%) |
Feb 03, 2022 | 21.98 | 21.01 | 21.21 | 8,793,395 | -1.81(-7.86%) | |
Feb 02, 2022 | 24.45 | 24.75 | 22.41 | 23.02 | 11,022,936 | -2.01(-8.03%) |
Feb 01, 2022 | 24.09 | 25.22 | 23.19 | 25.03 | 13,867,406 | +1.49(+6.33%) |
Jan 31, 2022 | 22.06 | 23.60 | 23.54 | 12,084,509 | +1.57(+7.15%) | |
Jan 28, 2022 | 20.57 | 22.00 | 19.43 | 21.97 | 13,896,134 | +2.18(+11.02%) |
Jan 27, 2022 | 21.50 | 21.92 | 19.60 | 19.79 | 12,540,956 | -1.67(-7.78%) |
Jan 26, 2022 | 24.00 | 24.22 | 21.07 | 21.46 | 17,817,324 | -0.72(-3.25%) |
Jan 25, 2022 | 22.57 | 23.43 | 21.43 | 22.18 | 14,025,834 | -0.72(-3.14%) |
Jan 24, 2022 | 19.82 | 23.02 | 19.43 | 22.90 | 22,136,264 | +0.84(+3.83%) |
Jan 21, 2022 | 23.00 | 24.31 | 21.92 | 22.05 | 17,786,092 | -2.77(-11.18%) |
Jan 20, 2022 | 25.38 | 27.34 | 24.74 | 24.83 | 12,472,307 | -0.02(-0.08%) |
Jan 19, 2022 | 26.35 | 27.02 | 24.78 | 24.85 | 9,435,083 | -1.22(-4.68%) |
Jan 18, 2022 | 27.58 | 28.09 | 25.95 | 26.07 | 9,236,649 | -2.52(-8.81%) |
Jan 14, 2022 | 28.59 | 0 | +0.49(+1.74%) | |||
Jan 13, 2022 | 30.94 | 31.39 | 27.86 | 28.10 | 12,211,232 | -2.26(-7.44%) |
Jan 12, 2022 | 31.36 | 31.79 | 29.80 | 30.36 | 14,648,747 | +0.78(+2.64%) |
Jan 11, 2022 | 28.61 | 30.38 | 28.06 | 29.58 | 11,114,155 | +0.65(+2.25%) |
Jan 10, 2022 | 26.88 | 29.22 | 26.27 | 28.93 | 11,496,299 | +0.44(+1.54%) |
Jan 07, 2022 | 28.48 | 29.41 | 27.20 | 28.49 | 9,316,379 | -0.81(-2.76%) |
Jan 06, 2022 | 29.71 | 30.41 | 27.00 | 29.30 | 10,584,585 | -0.32(-1.08%) |
Jan 05, 2022 | 33.30 | 33.90 | 29.21 | 29.62 | 15,803,634 | -4.51(-13.21%) |
Jan 04, 2022 | 33.60 | 35.48 | 32.64 | 34.13 | 10,539,095 | +1.24(+3.77%) |
Jan 03, 2022 | 33.68 | 34.19 | 32.41 | 32.89 | 6,803,931 | +0.03(+0.09%) |
Dec 31, 2021 | 34.70 | 35.42 | 32.80 | 32.86 | 8,982,523 | -1.53(-4.45%) |
Dec 30, 2021 | 33.98 | 36.00 | 33.70 | 34.39 | 10,773,164 | +0.48(+1.42%) |
Dec 29, 2021 | 34.86 | 35.80 | 33.37 | 33.91 | 8,668,581 | -1.23(-3.50%) |
Dec 28, 2021 | 37.19 | 37.35 | 34.51 | 35.14 | 12,477,250 | -4.26(-10.81%) |
Dec 27, 2021 | 39.00 | 40.78 | 38.14 | 39.40 | 14,282,665 | +1.27(+3.33%) |
Dec 23, 2021 | 34.05 | 38.73 | 33.05 | 38.13 | 15,471,704 | +4.00(+11.72%) |
Dec 22, 2021 | 34.19 | 35.20 | 33.45 | 34.13 | 8,086,554 | -0.30(-0.87%) |
Dec 21, 2021 | 34.24 | 34.79 | 32.80 | 34.43 | 9,767,285 | +1.96(+6.04%) |
Dec 20, 2021 | 32.19 | 33.48 | 31.45 | 32.47 | 9,266,953 | -1.39(-4.11%) |
Dec 17, 2021 | 33.90 | 35.95 | 32.38 | 33.86 | 11,684,416 | -1.65(-4.65%) |
Dec 16, 2021 | 39.01 | 39.80 | 34.62 | 35.51 | 11,376,102 | -3.22(-8.31%) |
Dec 15, 2021 | 37.02 | 39.96 | 34.30 | 38.73 | 15,157,332 | +1.40(+3.75%) |
Dec 14, 2021 | 35.95 | 38.42 | 35.58 | 37.33 | 9,876,400 | +0.49(+1.33%) |
Dec 13, 2021 | 39.61 | 39.63 | 36.46 | 36.84 | 11,566,417 | -3.60(-8.90%) |
Dec 10, 2021 | 43.12 | 43.60 | 39.20 | 40.44 | 8,529,299 | -0.93(-2.25%) |
Dec 09, 2021 | 45.70 | 46.00 | 41.11 | 41.37 | 11,754,191 | -5.27(-11.30%) |
Dec 08, 2021 | 45.49 | 47.21 | 43.91 | 46.64 | 8,384,082 | +0.49(+1.06%) |
Dec 07, 2021 | 44.29 | 47.11 | 43.77 | 46.15 | 11,182,611 | +4.34(+10.38%) |
Dec 06, 2021 | 37.96 | 44.08 | 35.97 | 41.81 | 16,428,737 | +0.17(+0.41%) |
Dec 03, 2021 | 48.89 | 49.65 | 40.21 | 41.64 | 16,794,940 | -7.43(-15.14%) |
Dec 02, 2021 | 50.50 | 52.55 | 47.05 | 49.07 | 13,217,417 | -1.72(-3.39%) |