Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 33.24 | 34.75 | 33.14 | 33.30 | 1,237,772 | -0.20(-0.60%) |
Feb 25, 2022 | 33.55 | 33.70 | 32.43 | 33.50 | 1,056,279 | +0.24(+0.72%) |
Feb 24, 2022 | 29.09 | 33.26 | 28.60 | 33.26 | 1,422,599 | +2.04(+6.53%) |
Feb 23, 2022 | 33.45 | 33.88 | 31.17 | 31.22 | 1,201,731 | -1.62(-4.93%) |
Feb 22, 2022 | 33.10 | 34.23 | 32.38 | 32.84 | 1,112,089 | -1.09(-3.21%) |
Feb 18, 2022 | 33.93 | 0 | -1.65(-4.64%) | |||
Feb 17, 2022 | 38.27 | 38.60 | 35.54 | 35.58 | 1,225,165 | -3.33(-8.56%) |
Feb 16, 2022 | 40.02 | 40.02 | 38.45 | 38.91 | 1,115,096 | -1.51(-3.74%) |
Feb 15, 2022 | 38.02 | 40.54 | 37.86 | 40.42 | 1,184,773 | +3.80(+10.38%) |
Feb 14, 2022 | 38.00 | 38.64 | 36.54 | 36.62 | 954,917 | -1.32(-3.48%) |
Feb 11, 2022 | 40.93 | 41.39 | 37.16 | 37.94 | 1,611,072 | -3.12(-7.60%) |
Feb 10, 2022 | 39.64 | 42.89 | 39.25 | 41.06 | 1,296,673 | +0.19(+0.46%) |
Feb 09, 2022 | 39.40 | 40.94 | 39.23 | 40.87 | 1,009,611 | +2.41(+6.27%) |
Feb 08, 2022 | 39.18 | 39.46 | 37.90 | 38.46 | 1,196,721 | -0.76(-1.94%) |
Feb 07, 2022 | 40.69 | 41.90 | 39.13 | 39.22 | 882,949 | -0.95(-2.36%) |
Feb 04, 2022 | 39.85 | 40.98 | 39.05 | 40.17 | 1,034,247 | +1.05(+2.68%) |
Feb 03, 2022 | 34.05 | 41.07 | 39.12 | 2,311,666 | -1.64(-4.02%) | |
Feb 02, 2022 | 45.00 | 45.01 | 40.24 | 40.76 | 1,654,947 | -3.19(-7.26%) |
Feb 01, 2022 | 43.43 | 44.96 | 41.54 | 43.95 | 1,919,878 | +2.69(+6.52%) |
Jan 31, 2022 | 38.00 | 41.31 | 41.26 | 1,348,478 | +4.36(+11.82%) | |
Jan 28, 2022 | 35.00 | 37.10 | 33.82 | 36.90 | 1,036,769 | +2.31(+6.68%) |
Jan 27, 2022 | 37.64 | 37.89 | 34.55 | 34.59 | 965,756 | -2.26(-6.13%) |
Jan 26, 2022 | 38.38 | 39.80 | 36.56 | 36.85 | 1,254,329 | +0.12(+0.33%) |
Jan 25, 2022 | 36.87 | 38.40 | 35.87 | 36.73 | 930,220 | -1.52(-3.97%) |
Jan 24, 2022 | 35.85 | 38.43 | 33.19 | 38.25 | 2,264,046 | +0.50(+1.32%) |
Jan 21, 2022 | 39.49 | 39.87 | 37.49 | 37.75 | 1,632,451 | -2.28(-5.70%) |
Jan 20, 2022 | 41.47 | 42.78 | 40.00 | 40.03 | 1,584,485 | -0.59(-1.45%) |
Jan 19, 2022 | 42.61 | 43.21 | 40.61 | 40.62 | 956,476 | -1.48(-3.52%) |
Jan 18, 2022 | 45.00 | 45.03 | 42.00 | 42.10 | 1,250,918 | -3.69(-8.06%) |
Jan 17, 2022 | 45.89 | 46.08 | 45.10 | 45.79 | 135,252 | -0.13(-0.28%) |
Jan 14, 2022 | 46.50 | 47.51 | 45.08 | 45.92 | 851,684 | -1.09(-2.32%) |
Jan 13, 2022 | 50.00 | 50.00 | 46.93 | 47.01 | 663,697 | -2.25(-4.57%) |
Jan 12, 2022 | 49.14 | 50.69 | 48.96 | 49.26 | 913,065 | +1.06(+2.20%) |
Jan 11, 2022 | 45.75 | 48.81 | 45.06 | 48.20 | 693,038 | +2.49(+5.45%) |
Jan 10, 2022 | 45.29 | 45.78 | 42.90 | 45.71 | 1,339,516 | -0.32(-0.70%) |
Jan 07, 2022 | 46.40 | 47.49 | 44.60 | 46.03 | 895,276 | -0.50(-1.07%) |
Jan 06, 2022 | 47.04 | 48.35 | 45.27 | 46.53 | 724,761 | -0.63(-1.34%) |
Jan 05, 2022 | 49.79 | 49.86 | 46.97 | 47.16 | 1,057,727 | -3.09(-6.15%) |
Jan 04, 2022 | 52.54 | 52.73 | 48.51 | 50.25 | 882,789 | -0.83(-1.62%) |
Dec 31, 2021 | 51.08 | 51.08 | 51.08 | 0 | -2.56(-4.77%) | |
Dec 30, 2021 | 51.93 | 54.91 | 51.51 | 53.64 | 569,584 | +2.14(+4.16%) |
Dec 29, 2021 | 52.57 | 53.30 | 51.16 | 51.50 | 701,086 | -1.48(-2.79%) |
Dec 24, 2021 | 52.98 | 52.98 | 52.98 | 0 | +0.70(+1.34%) | |
Dec 23, 2021 | 52.94 | 52.97 | 50.96 | 52.28 | 508,757 | -0.18(-0.34%) |
Dec 22, 2021 | 54.01 | 54.11 | 52.06 | 52.46 | 479,722 | -1.52(-2.82%) |
Dec 21, 2021 | 51.30 | 54.48 | 50.98 | 53.98 | 719,543 | +3.62(+7.19%) |
Dec 20, 2021 | 50.29 | 51.06 | 49.50 | 50.36 | 590,239 | -1.70(-3.27%) |
Dec 17, 2021 | 50.55 | 52.61 | 49.00 | 52.06 | 1,865,614 | +1.16(+2.28%) |
Dec 16, 2021 | 55.12 | 55.69 | 50.29 | 50.90 | 1,278,135 | -3.55(-6.52%) |
Dec 15, 2021 | 53.36 | 54.51 | 50.42 | 54.45 | 1,521,105 | +1.03(+1.93%) |
Dec 14, 2021 | 54.12 | 55.24 | 52.26 | 53.42 | 869,093 | -1.51(-2.75%) |
Dec 13, 2021 | 55.56 | 55.95 | 53.20 | 54.93 | 1,282,165 | -1.05(-1.88%) |
Dec 10, 2021 | 58.75 | 59.12 | 55.10 | 55.98 | 848,493 | -2.29(-3.93%) |
Dec 09, 2021 | 60.90 | 62.40 | 57.47 | 58.27 | 878,818 | -3.14(-5.11%) |
Dec 08, 2021 | 63.33 | 63.70 | 60.20 | 61.41 | 710,165 | -0.96(-1.54%) |
Dec 07, 2021 | 62.60 | 65.33 | 62.09 | 62.37 | 1,189,374 | +3.09(+5.21%) |
Dec 06, 2021 | 56.74 | 59.89 | 54.62 | 59.28 | 1,017,702 | +2.34(+4.11%) |
Dec 03, 2021 | 62.17 | 62.25 | 56.16 | 56.94 | 1,045,193 | -4.72(-7.65%) |
Dec 02, 2021 | 58.90 | 61.77 | 57.85 | 61.66 | 846,990 | +1.65(+2.75%) |