Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.86 | 21.15 | 19.74 | 20.72 | 296,472 | -0.10(-0.47%) |
Feb 25, 2022 | 19.90 | 20.82 | 19.20 | 20.82 | 294,239 | +1.03(+5.21%) |
Feb 24, 2022 | 15.57 | 19.88 | 15.39 | 19.78 | 484,759 | +2.07(+11.70%) |
Feb 23, 2022 | 19.63 | 19.66 | 17.58 | 17.71 | 372,887 | -1.37(-7.19%) |
Feb 22, 2022 | 21.16 | 21.76 | 18.77 | 19.08 | 358,137 | -2.47(-11.46%) |
Feb 18, 2022 | 21.56 | 0 | -0.56(-2.55%) | |||
Feb 17, 2022 | 23.55 | 24.00 | 21.84 | 22.12 | 203,558 | -1.86(-7.75%) |
Feb 16, 2022 | 24.50 | 24.67 | 23.20 | 23.98 | 277,032 | -0.88(-3.52%) |
Feb 15, 2022 | 23.67 | 24.97 | 23.54 | 24.85 | 264,304 | +2.26(+9.99%) |
Feb 14, 2022 | 22.96 | 23.57 | 22.09 | 22.60 | 180,992 | -0.39(-1.69%) |
Feb 11, 2022 | 24.53 | 25.00 | 22.60 | 22.98 | 256,260 | -1.46(-5.97%) |
Feb 10, 2022 | 24.76 | 26.80 | 23.99 | 24.44 | 423,011 | -1.69(-6.48%) |
Feb 09, 2022 | 25.33 | 26.19 | 25.19 | 26.14 | 443,094 | +1.54(+6.25%) |
Feb 08, 2022 | 22.61 | 24.91 | 22.61 | 24.60 | 307,749 | +1.93(+8.49%) |
Feb 07, 2022 | 22.56 | 23.59 | 21.94 | 22.67 | 199,288 | +0.32(+1.44%) |
Feb 04, 2022 | 22.44 | 22.91 | 20.53 | 22.35 | 477,654 | +0.13(+0.57%) |
Feb 03, 2022 | 23.33 | 21.96 | 22.23 | 371,590 | -1.95(-8.05%) | |
Feb 02, 2022 | 26.59 | 26.63 | 23.38 | 24.17 | 296,059 | -2.18(-8.27%) |
Feb 01, 2022 | 25.54 | 26.46 | 24.18 | 26.35 | 298,244 | +1.01(+3.99%) |
Jan 31, 2022 | 22.45 | 25.34 | 25.34 | 335,896 | +2.62(+11.52%) | |
Jan 28, 2022 | 21.85 | 22.72 | 20.19 | 22.72 | 292,954 | +0.61(+2.77%) |
Jan 27, 2022 | 23.42 | 24.42 | 21.78 | 22.11 | 348,009 | -0.59(-2.61%) |
Jan 26, 2022 | 25.79 | 25.98 | 22.34 | 22.70 | 332,269 | -1.89(-7.67%) |
Jan 25, 2022 | 24.35 | 25.54 | 23.29 | 24.59 | 254,628 | -1.22(-4.71%) |
Jan 24, 2022 | 20.89 | 26.04 | 20.44 | 25.81 | 715,458 | +3.86(+17.60%) |
Jan 21, 2022 | 22.43 | 23.54 | 21.17 | 21.94 | 392,477 | -1.00(-4.37%) |
Jan 20, 2022 | 26.05 | 27.39 | 22.70 | 22.95 | 332,372 | -2.63(-10.27%) |
Jan 19, 2022 | 26.35 | 27.14 | 25.45 | 25.57 | 227,065 | -0.54(-2.05%) |
Jan 18, 2022 | 27.14 | 27.28 | 25.76 | 26.11 | 404,480 | -1.84(-6.58%) |
Jan 14, 2022 | 27.95 | 0 | -1.84(-6.17%) | |||
Jan 13, 2022 | 30.98 | 31.55 | 29.50 | 29.78 | 209,327 | -0.67(-2.20%) |
Jan 12, 2022 | 32.05 | 32.67 | 29.71 | 30.46 | 306,029 | -1.23(-3.87%) |
Jan 11, 2022 | 30.04 | 31.82 | 29.51 | 31.68 | 355,919 | +1.53(+5.06%) |
Jan 10, 2022 | 30.72 | 30.83 | 27.17 | 30.15 | 618,095 | -1.62(-5.11%) |
Jan 07, 2022 | 32.94 | 33.87 | 31.39 | 31.78 | 215,871 | -1.20(-3.63%) |
Jan 06, 2022 | 32.88 | 33.81 | 31.01 | 32.97 | 310,495 | +0.61(+1.89%) |
Jan 05, 2022 | 35.97 | 36.52 | 32.29 | 32.36 | 272,748 | -3.70(-10.25%) |
Jan 04, 2022 | 36.96 | 37.64 | 35.12 | 36.06 | 381,667 | -0.79(-2.14%) |
Jan 03, 2022 | 36.18 | 38.58 | 36.18 | 36.85 | 385,887 | +1.41(+3.98%) |
Dec 31, 2021 | 35.95 | 36.57 | 35.02 | 35.44 | 322,647 | -0.65(-1.81%) |
Dec 30, 2021 | 35.06 | 37.16 | 34.95 | 36.09 | 443,440 | +1.09(+3.11%) |
Dec 29, 2021 | 34.56 | 35.32 | 33.93 | 35.00 | 250,342 | +0.75(+2.19%) |
Dec 28, 2021 | 34.84 | 35.88 | 34.20 | 34.25 | 277,339 | -0.50(-1.43%) |
Dec 27, 2021 | 33.78 | 34.94 | 33.34 | 34.74 | 247,809 | +1.08(+3.21%) |
Dec 23, 2021 | 33.30 | 34.02 | 32.25 | 33.67 | 235,943 | +0.80(+2.43%) |
Dec 22, 2021 | 32.51 | 32.87 | 31.98 | 32.87 | 194,714 | +0.16(+0.48%) |
Dec 21, 2021 | 30.88 | 32.71 | 30.59 | 32.71 | 309,388 | +2.88(+9.67%) |
Dec 20, 2021 | 30.53 | 30.54 | 28.04 | 29.83 | 392,406 | -2.22(-6.93%) |
Dec 17, 2021 | 31.05 | 32.39 | 29.88 | 32.05 | 195,631 | +0.53(+1.69%) |
Dec 16, 2021 | 35.34 | 35.57 | 31.01 | 31.52 | 277,063 | -2.99(-8.66%) |
Dec 15, 2021 | 33.46 | 34.89 | 31.17 | 34.50 | 333,005 | +0.79(+2.33%) |
Dec 14, 2021 | 32.85 | 34.79 | 32.46 | 33.72 | 164,914 | -0.03(-0.09%) |
Dec 13, 2021 | 36.98 | 37.00 | 32.85 | 33.75 | 487,383 | -3.44(-9.26%) |
Dec 10, 2021 | 38.35 | 38.35 | 35.56 | 37.19 | 179,121 | -0.18(-0.49%) |
Dec 09, 2021 | 38.87 | 39.65 | 37.24 | 37.38 | 278,598 | -1.93(-4.91%) |
Dec 08, 2021 | 40.50 | 40.55 | 39.04 | 39.31 | 221,270 | -0.73(-1.82%) |
Dec 07, 2021 | 39.40 | 41.42 | 39.30 | 40.04 | 373,661 | +2.39(+6.34%) |
Dec 06, 2021 | 36.47 | 38.66 | 35.43 | 37.65 | 425,268 | +2.05(+5.75%) |
Dec 03, 2021 | 37.89 | 38.22 | 34.39 | 35.60 | 345,884 | -2.19(-5.80%) |
Dec 02, 2021 | 36.27 | 38.04 | 35.46 | 37.79 | 256,793 | +2.14(+6.02%) |