Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.52 | 21.63 | 20.30 | 21.44 | 2,004,726 | +0.20(+0.94%) |
Feb 25, 2022 | 21.56 | 21.73 | 20.87 | 21.24 | 1,227,229 | -0.39(-1.80%) |
Feb 24, 2022 | 18.24 | 21.83 | 17.95 | 21.63 | 2,527,225 | +2.31(+11.96%) |
Feb 23, 2022 | 20.79 | 21.19 | 19.16 | 19.32 | 2,430,401 | -1.35(-6.53%) |
Feb 22, 2022 | 19.34 | 21.35 | 19.21 | 20.67 | 4,628,967 | +0.01(+0.05%) |
Feb 18, 2022 | 20.66 | 0 | +3.56(+20.82%) | |||
Feb 17, 2022 | 26.00 | 26.18 | 16.66 | 17.10 | 20,052,104 | -24.51(-58.90%) |
Feb 16, 2022 | 43.75 | 43.81 | 40.50 | 41.61 | 1,679,261 | -2.59(-5.86%) |
Feb 15, 2022 | 44.96 | 44.96 | 41.77 | 44.20 | 598,860 | +1.62(+3.80%) |
Feb 14, 2022 | 43.67 | 45.18 | 41.62 | 42.58 | 884,385 | -0.93(-2.14%) |
Feb 11, 2022 | 42.94 | 45.33 | 42.39 | 43.51 | 1,393,158 | +0.60(+1.40%) |
Feb 10, 2022 | 42.44 | 46.70 | 42.00 | 42.91 | 951,260 | -0.97(-2.21%) |
Feb 09, 2022 | 42.19 | 44.22 | 42.19 | 43.88 | 763,044 | +2.39(+5.76%) |
Feb 08, 2022 | 37.45 | 41.62 | 37.45 | 41.49 | 857,972 | +3.57(+9.41%) |
Feb 07, 2022 | 36.70 | 39.27 | 36.48 | 37.92 | 909,630 | +1.44(+3.95%) |
Feb 04, 2022 | 33.06 | 36.74 | 32.78 | 36.48 | 1,440,446 | +3.26(+9.81%) |
Feb 03, 2022 | 37.79 | 32.51 | 33.22 | 1,641,751 | -6.03(-15.36%) | |
Feb 02, 2022 | 41.08 | 41.41 | 38.48 | 39.25 | 758,568 | -1.66(-4.06%) |
Feb 01, 2022 | 40.80 | 41.22 | 38.66 | 40.91 | 1,284,161 | +5.45(+15.37%) |
Jan 28, 2022 | 33.58 | 35.50 | 32.67 | 35.46 | 1,326,858 | +1.97(+5.88%) |
Jan 27, 2022 | 34.91 | 36.07 | 33.27 | 33.49 | 1,298,906 | -0.90(-2.62%) |
Jan 26, 2022 | 35.48 | 36.49 | 34.13 | 34.39 | 677,503 | +0.70(+2.08%) |
Jan 25, 2022 | 35.23 | 35.82 | 31.93 | 33.69 | 1,398,065 | -2.54(-7.01%) |
Jan 24, 2022 | 35.55 | 36.65 | 31.61 | 36.23 | 2,511,383 | -0.94(-2.53%) |
Jan 21, 2022 | 38.36 | 39.36 | 36.95 | 37.17 | 1,630,093 | -1.40(-3.63%) |
Jan 20, 2022 | 40.61 | 41.00 | 38.53 | 38.57 | 1,629,891 | -0.57(-1.46%) |
Jan 19, 2022 | 39.97 | 41.17 | 38.67 | 39.14 | 1,410,749 | -0.91(-2.27%) |
Jan 18, 2022 | 42.14 | 42.65 | 39.40 | 40.05 | 1,702,298 | -3.44(-7.91%) |
Jan 14, 2022 | 43.49 | 0 | -1.53(-3.40%) | |||
Jan 13, 2022 | 46.78 | 46.78 | 44.63 | 45.02 | 301,646 | -1.67(-3.58%) |
Jan 12, 2022 | 48.00 | 49.66 | 45.85 | 46.69 | 736,111 | -0.38(-0.81%) |
Jan 11, 2022 | 44.69 | 47.74 | 44.16 | 47.07 | 540,410 | +2.65(+5.97%) |
Jan 10, 2022 | 41.99 | 44.76 | 40.26 | 44.42 | 1,110,917 | +1.33(+3.09%) |
Jan 07, 2022 | 44.45 | 46.00 | 41.68 | 43.09 | 520,308 | -1.26(-2.84%) |
Jan 06, 2022 | 45.33 | 45.76 | 42.99 | 44.35 | 835,267 | -1.48(-3.23%) |
Jan 05, 2022 | 49.69 | 50.80 | 45.38 | 45.83 | 534,849 | -4.58(-9.09%) |
Jan 04, 2022 | 52.90 | 53.23 | 49.10 | 50.41 | 634,240 | -2.49(-4.71%) |
Jan 03, 2022 | 53.00 | 53.73 | 50.13 | 52.90 | 1,032,066 | -0.04(-0.08%) |
Dec 31, 2021 | 54.67 | 54.81 | 52.55 | 52.94 | 879,248 | -1.73(-3.16%) |
Dec 30, 2021 | 54.32 | 56.53 | 52.82 | 54.67 | 829,443 | +0.34(+0.63%) |
Dec 29, 2021 | 56.00 | 56.13 | 53.55 | 54.33 | 518,331 | -1.22(-2.20%) |
Dec 28, 2021 | 57.87 | 58.34 | 55.23 | 55.55 | 812,720 | -2.60(-4.47%) |
Dec 27, 2021 | 57.76 | 60.49 | 57.60 | 58.15 | 627,641 | +1.03(+1.80%) |
Dec 23, 2021 | 54.96 | 57.42 | 53.71 | 57.12 | 568,085 | +2.41(+4.41%) |
Dec 22, 2021 | 53.96 | 55.03 | 52.93 | 54.71 | 818,911 | +0.63(+1.16%) |
Dec 21, 2021 | 52.00 | 54.24 | 51.41 | 54.08 | 587,585 | +2.67(+5.19%) |
Dec 20, 2021 | 51.41 | 51.78 | 49.09 | 51.41 | 490,468 | +0.28(+0.55%) |
Dec 17, 2021 | 49.52 | 51.99 | 48.40 | 51.13 | 2,430,960 | +0.71(+1.41%) |
Dec 16, 2021 | 51.64 | 53.13 | 49.71 | 50.42 | 1,575,476 | -0.80(-1.56%) |
Dec 15, 2021 | 50.16 | 51.36 | 47.70 | 51.22 | 1,154,292 | +0.28(+0.55%) |
Dec 14, 2021 | 50.86 | 51.48 | 48.35 | 50.94 | 1,480,416 | -1.77(-3.36%) |
Dec 13, 2021 | 55.58 | 55.58 | 50.20 | 52.71 | 1,131,467 | -2.87(-5.16%) |
Dec 10, 2021 | 57.72 | 58.33 | 54.69 | 55.58 | 767,218 | -1.07(-1.89%) |
Dec 09, 2021 | 61.03 | 62.12 | 56.10 | 56.65 | 650,222 | -4.79(-7.80%) |
Dec 08, 2021 | 61.07 | 62.49 | 57.83 | 61.44 | 580,529 | +1.09(+1.81%) |
Dec 07, 2021 | 58.01 | 63.77 | 57.98 | 60.35 | 941,567 | +3.56(+6.27%) |
Dec 06, 2021 | 60.81 | 61.01 | 55.88 | 56.79 | 1,042,455 | -2.14(-3.63%) |
Dec 03, 2021 | 63.30 | 65.05 | 55.59 | 58.93 | 1,044,147 | -4.16(-6.59%) |
Dec 02, 2021 | 61.94 | 64.04 | 60.13 | 63.09 | 737,423 | +1.20(+1.94%) |