Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.28 | 39.95 | 36.21 | 38.15 | 4,054,861 | -0.11(-0.30%) |
Feb 25, 2022 | 38.98 | 40.65 | 38.17 | 38.26 | 4,589,309 | -0.96(-2.45%) |
Feb 24, 2022 | 51.42 | 51.42 | 39.01 | 39.22 | 4,179,256 | -6.48(-14.17%) |
Feb 23, 2022 | 40.28 | 45.80 | 39.94 | 45.70 | 3,453,638 | +4.92(+12.07%) |
Feb 22, 2022 | 40.99 | 41.60 | 37.99 | 40.77 | 3,465,352 | +1.10(+2.78%) |
Feb 18, 2022 | 39.67 | 0 | +1.54(+4.05%) | |||
Feb 17, 2022 | 35.04 | 38.63 | 34.56 | 38.13 | 4,613,103 | +4.18(+12.31%) |
Feb 16, 2022 | 33.91 | 35.52 | 33.16 | 33.95 | 4,776,778 | +0.97(+2.95%) |
Feb 15, 2022 | 35.80 | 35.86 | 32.45 | 32.98 | 6,055,307 | -4.77(-12.64%) |
Feb 14, 2022 | 35.89 | 37.98 | 34.94 | 37.75 | 5,726,923 | +1.80(+5.01%) |
Feb 11, 2022 | 34.23 | 36.85 | 31.99 | 35.95 | 9,113,502 | +1.34(+3.88%) |
Feb 10, 2022 | 34.08 | 35.90 | 30.00 | 34.60 | 11,839,731 | +2.77(+8.70%) |
Feb 09, 2022 | 35.58 | 35.58 | 31.68 | 31.83 | 7,827,303 | -5.23(-14.11%) |
Feb 08, 2022 | 37.24 | 39.46 | 36.47 | 37.06 | 4,448,339 | +0.61(+1.67%) |
Feb 07, 2022 | 39.73 | 39.90 | 35.50 | 36.45 | 4,743,800 | -3.72(-9.27%) |
Feb 04, 2022 | 42.21 | 43.28 | 38.76 | 40.17 | 4,589,628 | -1.75(-4.18%) |
Feb 03, 2022 | 40.90 | 42.18 | 41.93 | 4,554,979 | +3.16(+8.16%) | |
Feb 02, 2022 | 35.36 | 39.28 | 35.36 | 38.77 | 5,187,907 | +3.53(+10.03%) |
Feb 01, 2022 | 36.41 | 38.99 | 34.60 | 35.23 | 6,312,506 | -1.70(-4.61%) |
Jan 31, 2022 | 44.27 | 36.94 | 36.94 | 6,434,207 | -7.53(-16.94%) | |
Jan 28, 2022 | 49.79 | 52.81 | 44.29 | 44.47 | 4,938,929 | -5.48(-10.96%) |
Jan 27, 2022 | 41.86 | 50.10 | 40.95 | 49.94 | 5,162,369 | +6.14(+14.02%) |
Jan 26, 2022 | 39.79 | 44.41 | 35.75 | 43.80 | 5,717,801 | +2.38(+5.75%) |
Jan 25, 2022 | 42.68 | 44.80 | 39.80 | 41.42 | 4,511,737 | +0.70(+1.73%) |
Jan 24, 2022 | 46.69 | 50.51 | 39.87 | 40.72 | 6,242,598 | -2.81(-6.45%) |
Jan 21, 2022 | 41.93 | 43.81 | 39.27 | 43.53 | 6,233,333 | +2.58(+6.30%) |
Jan 20, 2022 | 37.67 | 41.39 | 34.78 | 40.95 | 5,758,778 | +1.95(+5.01%) |
Jan 19, 2022 | 37.25 | 39.26 | 34.88 | 38.99 | 5,877,223 | +1.08(+2.84%) |
Jan 18, 2022 | 33.68 | 38.18 | 33.68 | 37.92 | 4,463,266 | +5.68(+17.64%) |
Jan 14, 2022 | 32.23 | 0 | -2.59(-7.44%) | |||
Jan 13, 2022 | 32.11 | 35.14 | 31.30 | 34.82 | 4,185,921 | +2.38(+7.34%) |
Jan 12, 2022 | 29.33 | 32.48 | 28.93 | 32.44 | 3,855,976 | +2.91(+9.87%) |
Jan 11, 2022 | 30.95 | 31.58 | 28.58 | 29.53 | 2,840,614 | -0.84(-2.76%) |
Jan 10, 2022 | 31.24 | 33.00 | 30.19 | 30.37 | 3,733,509 | -0.09(-0.28%) |
Jan 07, 2022 | 28.49 | 30.57 | 26.85 | 30.45 | 3,577,713 | +1.99(+6.99%) |
Jan 06, 2022 | 28.39 | 30.83 | 27.00 | 28.46 | 3,778,705 | -0.15(-0.53%) |
Jan 05, 2022 | 24.90 | 28.70 | 23.92 | 28.61 | 4,861,969 | +4.09(+16.65%) |
Jan 04, 2022 | 22.12 | 25.19 | 22.09 | 24.53 | 4,381,458 | +2.29(+10.32%) |
Jan 03, 2022 | 24.11 | 25.54 | 22.14 | 22.23 | 3,802,341 | -2.28(-9.29%) |
Dec 31, 2021 | 23.48 | 24.61 | 22.63 | 24.51 | 2,188,861 | +0.80(+3.37%) |
Dec 30, 2021 | 24.23 | 24.39 | 22.09 | 23.71 | 3,551,435 | -0.25(-1.03%) |
Dec 29, 2021 | 23.84 | 24.72 | 23.53 | 23.96 | 2,407,295 | +0.27(+1.13%) |
Dec 28, 2021 | 22.79 | 23.82 | 21.19 | 23.69 | 2,845,372 | +1.08(+4.76%) |
Dec 27, 2021 | 21.23 | 22.67 | 21.23 | 22.62 | 2,148,426 | +1.73(+8.30%) |
Dec 23, 2021 | 22.02 | 22.45 | 20.42 | 20.88 | 2,667,694 | -1.10(-4.98%) |
Dec 22, 2021 | 22.48 | 23.40 | 21.56 | 21.98 | 3,341,938 | +0.01(+0.04%) |
Dec 21, 2021 | 22.08 | 23.18 | 21.89 | 21.97 | 3,585,909 | -0.41(-1.83%) |
Dec 20, 2021 | 22.99 | 24.46 | 21.62 | 22.38 | 3,467,368 | -0.10(-0.42%) |
Dec 17, 2021 | 26.99 | 27.22 | 21.85 | 22.47 | 5,992,640 | -3.93(-14.89%) |
Dec 16, 2021 | 23.90 | 26.86 | 23.60 | 26.41 | 3,588,150 | +2.10(+8.66%) |
Dec 15, 2021 | 27.73 | 29.41 | 24.20 | 24.30 | 2,979,836 | -3.62(-12.96%) |
Dec 14, 2021 | 27.42 | 28.80 | 26.61 | 27.92 | 2,487,790 | +1.50(+5.66%) |
Dec 13, 2021 | 26.64 | 28.28 | 25.35 | 26.42 | 2,539,473 | -0.76(-2.80%) |
Dec 10, 2021 | 25.73 | 27.42 | 24.80 | 27.19 | 2,508,648 | +1.29(+4.96%) |
Dec 09, 2021 | 23.34 | 26.00 | 22.94 | 25.90 | 3,646,724 | +2.84(+12.30%) |
Dec 08, 2021 | 23.66 | 24.81 | 22.70 | 23.06 | 3,486,393 | -0.92(-3.85%) |
Dec 07, 2021 | 26.64 | 26.65 | 22.58 | 23.99 | 6,468,639 | -4.32(-15.27%) |
Dec 06, 2021 | 28.46 | 30.31 | 27.55 | 28.31 | 1,888,405 | +0.01(+0.03%) |
Dec 03, 2021 | 24.67 | 28.85 | 24.50 | 28.30 | 2,833,652 | +3.28(+13.09%) |
Dec 02, 2021 | 26.80 | 27.49 | 24.78 | 25.02 | 2,406,349 | -1.73(-6.48%) |