Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 20.68 | 20.75 | 18.93 | 19.05 | 15,385,461 | -1.87(-8.94%) |
Feb 25, 2022 | 19.62 | 21.07 | 19.75 | 20.92 | 27,051,860 | +5.91(+39.37%) |
Feb 24, 2022 | 12.68 | 15.01 | 12.36 | 15.01 | 13,858,418 | +0.74(+5.19%) |
Feb 23, 2022 | 15.62 | 15.97 | 14.26 | 14.27 | 11,701,063 | -1.17(-7.58%) |
Feb 22, 2022 | 16.20 | 16.86 | 15.29 | 15.44 | 10,589,520 | -0.91(-5.57%) |
Feb 18, 2022 | 16.35 | 0 | -1.04(-5.98%) | |||
Feb 17, 2022 | 18.67 | 18.86 | 17.29 | 17.39 | 7,008,574 | -1.48(-7.84%) |
Feb 16, 2022 | 20.30 | 20.35 | 18.78 | 18.87 | 6,735,409 | -1.43(-7.04%) |
Feb 15, 2022 | 19.25 | 20.44 | 19.23 | 20.30 | 4,773,886 | +1.28(+6.73%) |
Feb 14, 2022 | 19.37 | 19.93 | 18.78 | 19.02 | 5,634,628 | -0.46(-2.36%) |
Feb 11, 2022 | 20.76 | 21.55 | 19.33 | 19.48 | 4,766,163 | -1.68(-7.94%) |
Feb 10, 2022 | 20.58 | 22.13 | 20.50 | 21.16 | 6,706,616 | -0.34(-1.58%) |
Feb 09, 2022 | 19.97 | 21.53 | 19.89 | 21.50 | 6,192,756 | +1.89(+9.64%) |
Feb 08, 2022 | 18.88 | 19.65 | 18.51 | 19.61 | 4,648,904 | +0.37(+1.92%) |
Feb 07, 2022 | 19.22 | 20.17 | 18.97 | 19.24 | 5,661,750 | -0.02(-0.10%) |
Feb 04, 2022 | 19.18 | 20.03 | 18.88 | 19.26 | 6,738,198 | +0.36(+1.90%) |
Feb 03, 2022 | 20.13 | 18.77 | 18.90 | 9,625,281 | -1.83(-8.83%) | |
Feb 02, 2022 | 23.33 | 23.33 | 20.60 | 20.73 | 7,938,634 | -2.45(-10.57%) |
Feb 01, 2022 | 21.90 | 23.24 | 21.25 | 23.18 | 9,292,496 | +1.47(+6.77%) |
Jan 31, 2022 | 19.84 | 21.77 | 21.71 | 12,537,123 | +2.17(+11.11%) | |
Jan 28, 2022 | 19.80 | 19.99 | 18.32 | 19.54 | 12,056,967 | +0.42(+2.20%) |
Jan 27, 2022 | 19.97 | 20.01 | 19.02 | 19.12 | 12,470,982 | -0.66(-3.34%) |
Jan 26, 2022 | 21.50 | 21.88 | 19.54 | 19.78 | 11,091,262 | -0.83(-4.03%) |
Jan 25, 2022 | 21.44 | 22.24 | 20.36 | 20.61 | 10,832,431 | -1.25(-5.72%) |
Jan 24, 2022 | 20.74 | 21.98 | 19.90 | 21.86 | 11,392,822 | +0.24(+1.11%) |
Jan 21, 2022 | 22.71 | 23.20 | 21.46 | 21.62 | 7,301,432 | -1.39(-6.04%) |
Jan 20, 2022 | 24.73 | 25.20 | 22.91 | 23.01 | 7,514,251 | -1.09(-4.52%) |
Jan 19, 2022 | 25.52 | 26.16 | 24.07 | 24.10 | 10,679,180 | -1.33(-5.23%) |
Jan 18, 2022 | 26.11 | 27.36 | 25.26 | 25.43 | 11,064,038 | -1.77(-6.51%) |
Jan 14, 2022 | 27.20 | 0 | +0.55(+2.06%) | |||
Jan 13, 2022 | 28.14 | 28.66 | 26.61 | 26.65 | 4,575,876 | -1.64(-5.80%) |
Jan 12, 2022 | 29.53 | 29.69 | 28.12 | 28.29 | 3,893,707 | -0.79(-2.72%) |
Jan 11, 2022 | 29.00 | 30.35 | 28.71 | 29.08 | 4,739,232 | +0.25(+0.87%) |
Jan 10, 2022 | 28.56 | 28.85 | 27.40 | 28.83 | 5,027,654 | -0.56(-1.91%) |
Jan 07, 2022 | 29.50 | 30.38 | 29.02 | 29.39 | 3,984,555 | -0.37(-1.24%) |
Jan 06, 2022 | 28.97 | 30.63 | 27.68 | 29.76 | 6,450,722 | +0.68(+2.34%) |
Jan 05, 2022 | 32.48 | 32.66 | 28.35 | 29.08 | 10,998,362 | -3.98(-12.04%) |
Jan 04, 2022 | 34.00 | 34.17 | 31.51 | 33.06 | 4,313,593 | -1.19(-3.47%) |
Jan 03, 2022 | 33.92 | 35.26 | 33.74 | 34.25 | 3,646,786 | +0.82(+2.45%) |
Dec 31, 2021 | 33.92 | 34.78 | 33.33 | 33.43 | 1,557,957 | -0.58(-1.71%) |
Dec 30, 2021 | 32.83 | 34.71 | 32.83 | 34.01 | 2,110,545 | +1.09(+3.31%) |
Dec 29, 2021 | 33.18 | 33.41 | 32.43 | 32.92 | 3,500,206 | -0.40(-1.20%) |
Dec 28, 2021 | 33.01 | 34.04 | 33.01 | 33.32 | 2,152,905 | +0.03(+0.09%) |
Dec 27, 2021 | 33.23 | 33.86 | 32.98 | 33.29 | 3,696,346 | +0.34(+1.03%) |
Dec 23, 2021 | 31.63 | 33.03 | 31.63 | 32.95 | 3,523,375 | +1.05(+3.29%) |
Dec 22, 2021 | 32.10 | 32.60 | 31.32 | 31.90 | 9,116,422 | -0.32(-0.99%) |
Dec 21, 2021 | 30.87 | 32.42 | 30.68 | 32.22 | 15,113,862 | +2.12(+7.04%) |
Dec 20, 2021 | 29.96 | 30.58 | 29.48 | 30.10 | 2,528,316 | -0.84(-2.71%) |
Dec 17, 2021 | 29.32 | 31.11 | 28.40 | 30.94 | 4,655,329 | +1.21(+4.07%) |
Dec 16, 2021 | 31.42 | 32.10 | 29.32 | 29.73 | 7,782,623 | -1.14(-3.69%) |
Dec 15, 2021 | 29.46 | 31.13 | 29.14 | 30.87 | 5,906,176 | +1.18(+3.97%) |
Dec 14, 2021 | 30.43 | 30.65 | 29.42 | 29.69 | 5,692,091 | -1.61(-5.14%) |
Dec 13, 2021 | 33.42 | 33.70 | 30.69 | 31.30 | 6,552,651 | -2.28(-6.79%) |
Dec 10, 2021 | 34.90 | 35.56 | 33.34 | 33.58 | 4,667,294 | -1.40(-4.00%) |
Dec 09, 2021 | 36.03 | 37.00 | 34.62 | 34.98 | 5,232,423 | -1.02(-2.83%) |
Dec 08, 2021 | 34.28 | 36.36 | 34.28 | 36.00 | 3,803,915 | +1.48(+4.29%) |
Dec 07, 2021 | 34.62 | 35.17 | 33.80 | 34.52 | 3,979,281 | +1.20(+3.60%) |
Dec 06, 2021 | 33.39 | 33.95 | 32.36 | 33.32 | 4,504,097 | -0.53(-1.57%) |
Dec 03, 2021 | 33.61 | 34.30 | 32.51 | 33.85 | 6,628,715 | -0.22(-0.65%) |
Dec 02, 2021 | 33.51 | 34.14 | 32.46 | 34.07 | 5,935,229 | +0.05(+0.15%) |