Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 25, 2022 | 15.03 | 0 | +0.04(+0.27%) | |||
Feb 24, 2022 | 27.14 | 26.97 | 13.60 | 14.99 | 5,667,058 | -19.44(-56.46%) |
Feb 23, 2022 | 37.92 | 37.94 | 34.12 | 34.43 | 344,067 | -3.31(-8.77%) |
Feb 22, 2022 | 38.52 | 39.47 | 37.29 | 37.74 | 465,860 | -1.25(-3.21%) |
Feb 18, 2022 | 38.99 | 0 | -4.43(-10.20%) | |||
Feb 17, 2022 | 44.00 | 45.62 | 43.26 | 43.42 | 145,363 | -0.98(-2.21%) |
Feb 16, 2022 | 45.77 | 45.81 | 44.27 | 44.40 | 150,914 | -1.67(-3.62%) |
Feb 15, 2022 | 44.39 | 46.38 | 44.03 | 46.07 | 444,876 | +3.91(+9.27%) |
Feb 14, 2022 | 42.05 | 43.95 | 41.62 | 42.16 | 266,497 | +0.47(+1.13%) |
Feb 11, 2022 | 47.25 | 47.50 | 41.66 | 41.69 | 322,706 | -6.95(-14.29%) |
Feb 10, 2022 | 47.89 | 50.21 | 47.46 | 48.64 | 166,674 | +0.67(+1.40%) |
Feb 09, 2022 | 47.48 | 47.97 | 46.95 | 47.97 | 147,463 | +1.32(+2.83%) |
Feb 08, 2022 | 46.16 | 47.17 | 45.10 | 46.65 | 270,770 | +0.24(+0.52%) |
Feb 07, 2022 | 45.55 | 46.52 | 45.14 | 46.41 | 153,968 | +0.01(+0.02%) |
Feb 04, 2022 | 45.08 | 46.74 | 44.95 | 46.40 | 176,950 | +1.06(+2.34%) |
Feb 03, 2022 | 45.88 | 45.34 | 338,338 | -2.72(-5.66%) | ||
Feb 02, 2022 | 47.49 | 48.33 | 46.39 | 48.06 | 264,600 | +1.41(+3.02%) |
Feb 01, 2022 | 43.91 | 46.65 | 43.91 | 46.65 | 213,086 | +2.34(+5.28%) |
Jan 31, 2022 | 43.38 | 44.31 | 405,717 | +1.59(+3.72%) | ||
Jan 28, 2022 | 42.18 | 43.09 | 40.21 | 42.72 | 648,764 | +0.54(+1.28%) |
Jan 27, 2022 | 39.46 | 42.34 | 39.17 | 42.18 | 670,535 | +3.83(+9.99%) |
Jan 26, 2022 | 38.84 | 40.25 | 37.84 | 38.35 | 373,710 | +0.56(+1.48%) |
Jan 25, 2022 | 36.85 | 38.04 | 35.16 | 37.79 | 422,254 | +1.58(+4.36%) |
Jan 24, 2022 | 34.00 | 36.30 | 32.77 | 36.21 | 494,636 | +1.81(+5.26%) |
Jan 21, 2022 | 37.00 | 37.28 | 34.24 | 34.40 | 503,505 | -1.52(-4.23%) |
Jan 20, 2022 | 38.31 | 38.83 | 35.44 | 35.92 | 545,651 | -1.57(-4.20%) |
Jan 19, 2022 | 41.83 | 42.59 | 37.25 | 37.49 | 496,224 | -2.13(-5.38%) |
Jan 18, 2022 | 44.69 | 44.70 | 39.45 | 39.62 | 320,549 | -6.22(-13.58%) |
Jan 14, 2022 | 45.85 | 0 | +0.23(+0.51%) | |||
Jan 13, 2022 | 45.69 | 46.28 | 43.80 | 45.61 | 183,794 | -0.57(-1.23%) |
Jan 12, 2022 | 46.72 | 47.56 | 46.14 | 46.18 | 140,449 | -0.05(-0.11%) |
Jan 11, 2022 | 45.88 | 46.50 | 45.31 | 46.23 | 136,510 | +0.64(+1.41%) |
Jan 10, 2022 | 44.47 | 45.97 | 43.97 | 45.58 | 202,929 | +1.02(+2.28%) |
Jan 07, 2022 | 44.26 | 45.11 | 43.73 | 44.57 | 129,973 | +0.38(+0.86%) |
Jan 06, 2022 | 44.02 | 44.52 | 42.20 | 44.19 | 265,242 | +0.11(+0.24%) |
Jan 05, 2022 | 50.11 | 50.17 | 44.08 | 44.08 | 313,025 | -6.85(-13.45%) |
Jan 04, 2022 | 51.23 | 52.06 | 49.42 | 50.93 | 165,886 | -0.11(-0.21%) |
Jan 03, 2022 | 50.84 | 51.34 | 49.74 | 51.04 | 133,015 | +1.11(+2.23%) |
Dec 31, 2021 | 50.49 | 51.00 | 49.62 | 49.92 | 57,555 | -0.61(-1.20%) |
Dec 30, 2021 | 49.97 | 51.15 | 49.18 | 50.53 | 128,724 | +0.53(+1.06%) |
Dec 29, 2021 | 50.41 | 50.64 | 49.87 | 50.00 | 76,637 | -0.66(-1.31%) |
Dec 28, 2021 | 51.32 | 51.56 | 50.18 | 50.67 | 91,778 | -0.65(-1.28%) |
Dec 27, 2021 | 50.79 | 52.40 | 50.76 | 51.32 | 51,973 | +0.96(+1.90%) |
Dec 23, 2021 | 50.82 | 50.92 | 49.21 | 50.36 | 168,371 | -0.49(-0.96%) |
Dec 22, 2021 | 51.10 | 51.71 | 50.34 | 50.85 | 71,646 | -0.23(-0.46%) |
Dec 21, 2021 | 49.44 | 51.13 | 49.17 | 51.09 | 79,025 | +2.28(+4.66%) |
Dec 20, 2021 | 50.59 | 50.59 | 48.41 | 48.81 | 133,128 | -1.07(-2.15%) |
Dec 17, 2021 | 48.56 | 50.11 | 47.85 | 49.88 | 278,189 | +0.61(+1.23%) |
Dec 16, 2021 | 49.23 | 50.87 | 48.60 | 49.28 | 186,821 | -0.28(-0.57%) |
Dec 15, 2021 | 49.54 | 49.91 | 46.41 | 49.56 | 405,970 | +0.71(+1.46%) |
Dec 14, 2021 | 51.31 | 51.33 | 48.42 | 48.85 | 346,409 | -1.04(-2.08%) |
Dec 13, 2021 | 53.81 | 53.81 | 49.64 | 49.88 | 339,811 | -4.30(-7.93%) |
Dec 10, 2021 | 53.18 | 54.71 | 52.47 | 54.18 | 329,768 | +1.71(+3.26%) |
Dec 09, 2021 | 52.43 | 53.73 | 52.21 | 52.47 | 163,792 | +0.50(+0.96%) |
Dec 08, 2021 | 52.67 | 54.08 | 51.69 | 51.97 | 165,041 | -0.21(-0.39%) |
Dec 07, 2021 | 52.08 | 53.10 | 51.41 | 52.18 | 191,126 | +1.40(+2.75%) |
Dec 06, 2021 | 49.83 | 51.34 | 48.62 | 50.78 | 165,149 | -0.97(-1.87%) |
Dec 03, 2021 | 54.47 | 54.87 | 51.10 | 51.75 | 195,319 | -2.49(-4.59%) |
Dec 02, 2021 | 56.04 | 56.52 | 53.42 | 54.24 | 176,301 | -0.48(-0.87%) |