Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.49 | 12.49 | 10.75 | 10.85 | 50,374,032 | -4.75(-30.45%) |
Feb 25, 2022 | 17.04 | 17.49 | 15.50 | 15.60 | 26,110,432 | +0.21(+1.36%) |
Feb 24, 2022 | 14.51 | 16.60 | 13.77 | 15.39 | 58,803,400 | -3.63(-19.09%) |
Feb 23, 2022 | 20.07 | 20.09 | 18.82 | 19.02 | 22,478,080 | -1.95(-9.30%) |
Feb 22, 2022 | 20.32 | 21.38 | 20.00 | 20.97 | 37,252,704 | -2.05(-8.91%) |
Feb 18, 2022 | 23.02 | 0 | -1.16(-4.80%) | |||
Feb 17, 2022 | 24.40 | 24.44 | 24.06 | 24.18 | 10,139,096 | -1.32(-5.18%) |
Feb 16, 2022 | 25.27 | 25.59 | 25.20 | 25.50 | 8,541,983 | +0.33(+1.31%) |
Feb 15, 2022 | 24.76 | 25.24 | 24.70 | 25.17 | 10,709,519 | +1.37(+5.76%) |
Feb 14, 2022 | 23.89 | 24.04 | 23.30 | 23.80 | 16,793,306 | +0.59(+2.54%) |
Feb 11, 2022 | 24.48 | 24.55 | 22.88 | 23.21 | 27,213,648 | -1.90(-7.57%) |
Feb 10, 2022 | 25.21 | 25.60 | 25.03 | 25.11 | 8,073,190 | -0.27(-1.06%) |
Feb 09, 2022 | 25.20 | 25.40 | 25.13 | 25.38 | 6,447,225 | +0.61(+2.46%) |
Feb 08, 2022 | 24.40 | 24.78 | 24.37 | 24.77 | 5,176,240 | +0.84(+3.51%) |
Feb 07, 2022 | 23.91 | 24.09 | 23.81 | 23.93 | 3,434,930 | -0.12(-0.50%) |
Feb 04, 2022 | 23.86 | 24.18 | 23.70 | 24.05 | 3,354,098 | +0.41(+1.73%) |
Feb 03, 2022 | 23.71 | 23.49 | 23.64 | 5,346,745 | -0.58(-2.39%) | |
Feb 02, 2022 | 24.30 | 24.36 | 24.04 | 24.22 | 4,844,481 | -0.02(-0.08%) |
Feb 01, 2022 | 24.27 | 24.27 | 23.86 | 24.24 | 6,973,332 | +0.27(+1.13%) |
Jan 31, 2022 | 23.75 | 24.03 | 23.97 | 5,476,621 | +0.55(+2.35%) | |
Jan 28, 2022 | 23.47 | 23.47 | 23.14 | 23.42 | 11,118,832 | -0.80(-3.30%) |
Jan 27, 2022 | 23.54 | 24.22 | 23.07 | 24.22 | 8,546,892 | +2.24(+10.19%) |
Jan 26, 2022 | 22.64 | 22.64 | 21.91 | 21.98 | 9,008,047 | -0.32(-1.43%) |
Jan 25, 2022 | 21.73 | 22.59 | 21.55 | 22.30 | 11,307,535 | +0.31(+1.41%) |
Jan 24, 2022 | 21.55 | 22.09 | 21.05 | 21.99 | 17,558,912 | -1.02(-4.43%) |
Jan 21, 2022 | 23.63 | 23.71 | 23.00 | 23.01 | 11,072,821 | -0.54(-2.29%) |
Jan 20, 2022 | 23.88 | 24.31 | 23.54 | 23.55 | 9,727,981 | -0.35(-1.46%) |
Jan 19, 2022 | 23.90 | 24.07 | 23.64 | 23.90 | 10,525,230 | +0.95(+4.14%) |
Jan 18, 2022 | 22.88 | 23.32 | 22.76 | 22.95 | 15,254,984 | -1.92(-7.72%) |
Jan 14, 2022 | 24.87 | 0 | -0.39(-1.54%) | |||
Jan 13, 2022 | 25.96 | 25.96 | 25.12 | 25.26 | 9,964,610 | -1.46(-5.46%) |
Jan 12, 2022 | 26.70 | 26.81 | 26.51 | 26.72 | 5,708,533 | +0.26(+0.98%) |
Jan 11, 2022 | 26.27 | 26.58 | 26.14 | 26.46 | 8,405,208 | +0.51(+1.97%) |
Jan 10, 2022 | 25.91 | 25.99 | 25.64 | 25.95 | 5,850,732 | +0.00(+0.00%) |
Jan 07, 2022 | 26.06 | 26.15 | 25.91 | 25.95 | 5,882,666 | +0.26(+1.01%) |
Jan 06, 2022 | 25.34 | 25.71 | 25.30 | 25.69 | 5,134,593 | +0.51(+2.03%) |
Jan 05, 2022 | 26.37 | 26.38 | 25.09 | 25.18 | 9,815,814 | -1.41(-5.30%) |
Jan 04, 2022 | 26.69 | 26.79 | 26.56 | 26.59 | 3,049,579 | -0.24(-0.89%) |
Jan 03, 2022 | 26.98 | 27.01 | 26.77 | 26.83 | 6,240,821 | +0.17(+0.64%) |
Dec 31, 2021 | 26.82 | 26.98 | 26.60 | 26.66 | 3,047,136 | +0.18(+0.68%) |
Dec 30, 2021 | 26.37 | 26.51 | 26.29 | 26.48 | 4,929,779 | +0.09(+0.34%) |
Dec 29, 2021 | 26.40 | 26.50 | 26.19 | 26.39 | 5,544,763 | -0.05(-0.19%) |
Dec 28, 2021 | 26.68 | 26.76 | 26.41 | 26.44 | 3,211,122 | -0.14(-0.53%) |
Dec 27, 2021 | 26.40 | 26.59 | 26.29 | 26.58 | 4,382,147 | +0.46(+1.76%) |
Dec 23, 2021 | 26.20 | 26.26 | 26.10 | 26.12 | 4,773,173 | -0.10(-0.38%) |
Dec 22, 2021 | 26.35 | 26.43 | 26.18 | 26.22 | 7,305,872 | +0.17(+0.65%) |
Dec 21, 2021 | 25.89 | 26.13 | 25.88 | 26.05 | 5,616,040 | +0.14(+0.54%) |
Dec 20, 2021 | 25.80 | 25.91 | 25.66 | 25.91 | 4,258,966 | -1.54(-5.61%) |
Dec 17, 2021 | 27.63 | 27.68 | 27.40 | 27.45 | 7,123,198 | -0.22(-0.80%) |
Dec 16, 2021 | 27.88 | 27.96 | 27.52 | 27.67 | 9,496,531 | +0.40(+1.47%) |
Dec 15, 2021 | 27.15 | 27.32 | 26.79 | 27.27 | 7,033,123 | +0.35(+1.30%) |
Dec 14, 2021 | 26.84 | 27.09 | 26.73 | 26.92 | 6,632,998 | +0.25(+0.94%) |
Dec 13, 2021 | 27.24 | 27.24 | 26.64 | 26.67 | 9,173,260 | -1.39(-4.95%) |
Dec 10, 2021 | 28.15 | 28.20 | 27.97 | 28.06 | 3,898,132 | -0.12(-0.43%) |
Dec 09, 2021 | 28.28 | 28.36 | 28.14 | 28.18 | 4,215,391 | -0.11(-0.39%) |
Dec 08, 2021 | 28.25 | 28.39 | 28.06 | 28.29 | 4,943,394 | -0.31(-1.08%) |
Dec 07, 2021 | 28.16 | 28.88 | 28.15 | 28.60 | 10,277,620 | +0.52(+1.85%) |
Dec 06, 2021 | 28.35 | 28.35 | 28.03 | 28.08 | 9,392,426 | -0.75(-2.58%) |
Dec 03, 2021 | 29.15 | 29.18 | 28.61 | 28.82 | 6,759,998 | -0.34(-1.15%) |
Dec 02, 2021 | 28.94 | 29.30 | 28.89 | 29.16 | 7,697,572 | +0.58(+2.03%) |