Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.69 | 20.38 | 17.53 | 20.28 | 4,147,671 | +2.18(+12.04%) |
Feb 25, 2022 | 16.00 | 18.79 | 17.63 | 18.10 | 11,162,570 | -6.24(-25.64%) |
Feb 24, 2022 | 21.92 | 24.53 | 21.62 | 24.34 | 2,434,977 | +1.51(+6.61%) |
Feb 23, 2022 | 24.77 | 24.89 | 22.71 | 22.83 | 1,567,747 | -1.65(-6.74%) |
Feb 22, 2022 | 24.23 | 25.29 | 24.04 | 24.48 | 1,612,674 | -0.11(-0.45%) |
Feb 18, 2022 | 24.59 | 0 | -2.31(-8.59%) | |||
Feb 17, 2022 | 28.19 | 28.48 | 26.74 | 26.90 | 690,541 | -1.75(-6.11%) |
Feb 16, 2022 | 29.11 | 29.11 | 27.92 | 28.65 | 979,296 | -0.67(-2.29%) |
Feb 15, 2022 | 29.58 | 29.89 | 28.38 | 29.32 | 840,635 | +0.17(+0.58%) |
Feb 14, 2022 | 28.19 | 29.91 | 28.03 | 29.15 | 1,851,314 | +0.96(+3.41%) |
Feb 11, 2022 | 28.70 | 29.63 | 27.86 | 28.19 | 979,907 | -0.50(-1.74%) |
Feb 10, 2022 | 28.26 | 29.59 | 27.87 | 28.69 | 1,207,911 | -0.04(-0.14%) |
Feb 09, 2022 | 28.27 | 28.81 | 27.73 | 28.73 | 794,583 | +1.06(+3.83%) |
Feb 08, 2022 | 26.74 | 27.81 | 26.52 | 27.67 | 782,235 | +0.86(+3.21%) |
Feb 07, 2022 | 26.91 | 27.80 | 26.55 | 26.81 | 789,798 | -0.11(-0.41%) |
Feb 04, 2022 | 25.20 | 27.37 | 25.20 | 26.92 | 2,053,720 | +1.83(+7.29%) |
Feb 03, 2022 | 26.48 | 24.77 | 25.09 | 1,216,887 | -2.17(-7.96%) | |
Feb 02, 2022 | 28.46 | 28.69 | 26.76 | 27.26 | 1,337,577 | -1.17(-4.12%) |
Feb 01, 2022 | 29.87 | 30.01 | 27.94 | 28.43 | 1,769,771 | -1.44(-4.82%) |
Jan 31, 2022 | 26.67 | 29.98 | 29.87 | 1,296,075 | +3.22(+12.08%) | |
Jan 28, 2022 | 25.98 | 26.74 | 25.19 | 26.65 | 1,383,147 | +0.76(+2.94%) |
Jan 27, 2022 | 27.54 | 28.25 | 25.52 | 25.89 | 1,469,320 | -1.74(-6.30%) |
Jan 26, 2022 | 28.95 | 29.34 | 27.29 | 27.63 | 1,424,417 | -0.81(-2.85%) |
Jan 25, 2022 | 29.90 | 30.58 | 28.25 | 28.44 | 1,220,045 | -2.08(-6.82%) |
Jan 24, 2022 | 28.99 | 30.77 | 28.03 | 30.52 | 1,340,188 | +0.91(+3.07%) |
Jan 21, 2022 | 30.28 | 31.30 | 29.59 | 29.61 | 1,046,338 | -1.29(-4.17%) |
Jan 20, 2022 | 31.40 | 32.48 | 30.82 | 30.90 | 668,521 | -0.29(-0.93%) |
Jan 19, 2022 | 31.95 | 32.67 | 31.16 | 31.19 | 846,871 | -0.66(-2.07%) |
Jan 18, 2022 | 32.94 | 33.18 | 31.80 | 31.85 | 637,440 | -1.58(-4.73%) |
Jan 14, 2022 | 33.43 | 0 | +0.42(+1.27%) | |||
Jan 13, 2022 | 33.64 | 33.67 | 32.55 | 33.01 | 687,585 | -0.36(-1.08%) |
Jan 12, 2022 | 34.43 | 34.50 | 33.08 | 33.37 | 580,876 | -0.32(-0.95%) |
Jan 11, 2022 | 32.84 | 34.50 | 32.60 | 33.69 | 991,710 | +0.52(+1.57%) |
Jan 10, 2022 | 31.76 | 33.28 | 31.10 | 33.17 | 887,573 | +0.71(+2.19%) |
Jan 07, 2022 | 32.57 | 33.31 | 31.88 | 32.46 | 609,938 | -0.33(-1.01%) |
Jan 06, 2022 | 32.51 | 33.74 | 32.15 | 32.79 | 1,055,748 | +0.35(+1.08%) |
Jan 05, 2022 | 33.77 | 33.82 | 32.06 | 32.44 | 964,169 | -1.80(-5.26%) |
Jan 04, 2022 | 35.44 | 35.44 | 33.37 | 34.24 | 846,229 | -1.31(-3.68%) |
Jan 03, 2022 | 35.84 | 35.96 | 34.67 | 35.55 | 476,384 | -0.17(-0.48%) |
Dec 31, 2021 | 36.59 | 37.05 | 35.63 | 35.72 | 546,151 | -0.87(-2.38%) |
Dec 30, 2021 | 35.86 | 36.78 | 35.72 | 36.59 | 592,506 | +0.68(+1.89%) |
Dec 29, 2021 | 36.02 | 36.17 | 35.06 | 35.91 | 772,049 | -0.27(-0.75%) |
Dec 28, 2021 | 36.51 | 36.77 | 35.62 | 36.18 | 913,461 | +0.15(+0.42%) |
Dec 27, 2021 | 36.16 | 36.23 | 35.49 | 36.03 | 509,515 | +0.07(+0.19%) |
Dec 23, 2021 | 36.69 | 36.87 | 35.59 | 35.96 | 460,370 | -0.45(-1.24%) |
Dec 22, 2021 | 37.35 | 37.68 | 35.89 | 36.41 | 578,102 | -0.87(-2.33%) |
Dec 21, 2021 | 36.34 | 37.59 | 35.87 | 37.28 | 1,189,618 | +1.26(+3.50%) |
Dec 20, 2021 | 35.45 | 36.62 | 34.97 | 36.02 | 1,160,150 | +0.16(+0.44%) |
Dec 17, 2021 | 33.58 | 36.16 | 33.13 | 35.86 | 2,521,574 | +2.00(+5.91%) |
Dec 16, 2021 | 35.81 | 36.21 | 33.57 | 33.86 | 1,298,299 | -0.98(-2.81%) |
Dec 15, 2021 | 35.16 | 35.91 | 34.01 | 34.84 | 1,233,318 | -0.66(-1.86%) |
Dec 14, 2021 | 35.57 | 36.04 | 34.66 | 35.50 | 1,074,703 | -0.98(-2.69%) |
Dec 13, 2021 | 36.50 | 37.39 | 35.83 | 36.48 | 935,745 | -0.20(-0.55%) |
Dec 10, 2021 | 37.32 | 38.25 | 36.35 | 36.68 | 885,633 | -0.39(-1.05%) |
Dec 09, 2021 | 38.00 | 38.84 | 36.64 | 37.07 | 977,867 | -1.02(-2.68%) |
Dec 08, 2021 | 36.50 | 38.34 | 36.25 | 38.09 | 942,212 | +1.32(+3.59%) |
Dec 07, 2021 | 35.74 | 37.62 | 35.74 | 36.77 | 824,055 | +2.01(+5.78%) |
Dec 06, 2021 | 33.92 | 35.20 | 33.28 | 34.76 | 1,912,171 | +0.46(+1.34%) |
Dec 03, 2021 | 35.63 | 35.90 | 33.26 | 34.30 | 1,327,581 | -1.17(-3.30%) |
Dec 02, 2021 | 35.47 | 36.30 | 34.72 | 35.47 | 1,670,242 | -0.49(-1.37%) |