Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 33.62 | 34.50 | 32.71 | 33.30 | 14,763 | -0.55(-1.62%) |
Feb 25, 2022 | 33.01 | 34.08 | 32.95 | 33.85 | 21,440 | +0.69(+2.08%) |
Feb 24, 2022 | 31.75 | 33.17 | 30.44 | 33.16 | 35,582 | +1.18(+3.69%) |
Feb 23, 2022 | 32.95 | 32.95 | 31.97 | 31.98 | 20,452 | -0.93(-2.83%) |
Feb 22, 2022 | 34.15 | 34.37 | 32.70 | 32.91 | 33,095 | -1.99(-5.70%) |
Feb 18, 2022 | 34.90 | 0 | -0.87(-2.43%) | |||
Feb 17, 2022 | 37.07 | 37.52 | 35.77 | 35.77 | 30,339 | -1.40(-3.77%) |
Feb 16, 2022 | 36.96 | 37.50 | 36.25 | 37.17 | 20,430 | +0.23(+0.62%) |
Feb 15, 2022 | 35.60 | 37.12 | 35.60 | 36.94 | 25,945 | +1.44(+4.06%) |
Feb 14, 2022 | 34.82 | 35.97 | 34.48 | 35.50 | 31,302 | +0.59(+1.69%) |
Feb 11, 2022 | 33.72 | 35.38 | 32.52 | 34.91 | 43,896 | +1.58(+4.74%) |
Feb 10, 2022 | 33.84 | 34.25 | 33.02 | 33.33 | 19,517 | -0.13(-0.39%) |
Feb 09, 2022 | 34.06 | 34.67 | 33.33 | 33.46 | 41,283 | -0.04(-0.12%) |
Feb 08, 2022 | 33.04 | 33.98 | 32.50 | 33.50 | 35,992 | +0.57(+1.73%) |
Feb 07, 2022 | 34.60 | 34.79 | 31.98 | 32.93 | 65,646 | -1.06(-3.12%) |
Feb 04, 2022 | 34.32 | 34.67 | 32.05 | 33.99 | 67,723 | -0.07(-0.21%) |
Feb 03, 2022 | 35.50 | 31.90 | 34.06 | 210,780 | -5.05(-12.91%) | |
Feb 02, 2022 | 37.49 | 40.15 | 35.85 | 39.11 | 74,702 | +1.90(+5.11%) |
Feb 01, 2022 | 36.81 | 37.98 | 36.70 | 37.21 | 32,355 | +0.61(+1.67%) |
Jan 31, 2022 | 34.88 | 36.60 | 52,394 | +1.28(+3.62%) | ||
Jan 28, 2022 | 34.39 | 35.86 | 33.31 | 35.32 | 38,601 | +1.85(+5.53%) |
Jan 27, 2022 | 34.53 | 34.75 | 32.88 | 33.47 | 39,125 | -0.78(-2.28%) |
Jan 26, 2022 | 36.34 | 36.55 | 33.51 | 34.25 | 29,235 | -0.96(-2.73%) |
Jan 25, 2022 | 34.76 | 35.97 | 34.33 | 35.21 | 17,899 | -0.05(-0.14%) |
Jan 24, 2022 | 35.00 | 35.85 | 33.03 | 35.26 | 62,334 | -0.54(-1.51%) |
Jan 21, 2022 | 36.16 | 36.99 | 35.42 | 35.80 | 39,010 | -0.86(-2.35%) |
Jan 20, 2022 | 37.75 | 38.95 | 36.66 | 36.66 | 63,751 | -1.21(-3.20%) |
Jan 19, 2022 | 39.26 | 40.37 | 37.71 | 37.87 | 36,959 | -1.34(-3.42%) |
Jan 18, 2022 | 40.70 | 41.87 | 39.20 | 39.21 | 47,803 | -1.17(-2.90%) |
Jan 14, 2022 | 40.38 | 0 | -2.62(-6.09%) | |||
Jan 13, 2022 | 42.48 | 43.72 | 41.57 | 43.00 | 58,056 | +1.16(+2.77%) |
Jan 12, 2022 | 43.35 | 44.43 | 41.34 | 41.84 | 74,480 | -1.37(-3.17%) |
Jan 11, 2022 | 39.00 | 43.50 | 38.67 | 43.21 | 92,879 | +4.34(+11.17%) |
Jan 10, 2022 | 39.00 | 39.00 | 37.50 | 38.87 | 42,459 | -0.45(-1.14%) |
Jan 07, 2022 | 38.74 | 39.99 | 38.74 | 39.32 | 72,983 | +0.83(+2.16%) |
Jan 06, 2022 | 37.46 | 39.44 | 37.46 | 38.49 | 35,600 | +1.49(+4.03%) |
Jan 05, 2022 | 37.98 | 38.10 | 36.22 | 37.00 | 58,997 | -0.95(-2.50%) |
Jan 04, 2022 | 38.00 | 40.82 | 37.63 | 37.95 | 85,138 | +0.75(+2.02%) |
Jan 03, 2022 | 35.05 | 38.38 | 35.05 | 37.20 | 103,932 | +2.66(+7.70%) |
Dec 31, 2021 | 34.89 | 36.23 | 34.25 | 34.54 | 38,954 | -0.41(-1.17%) |
Dec 30, 2021 | 35.65 | 36.58 | 34.95 | 34.95 | 23,913 | -0.80(-2.24%) |
Dec 29, 2021 | 37.49 | 37.50 | 34.06 | 35.75 | 44,082 | -1.75(-4.67%) |
Dec 28, 2021 | 37.07 | 38.97 | 37.07 | 37.50 | 46,439 | -0.03(-0.08%) |
Dec 27, 2021 | 39.45 | 39.45 | 36.15 | 37.53 | 43,822 | -1.46(-3.74%) |
Dec 23, 2021 | 39.78 | 39.78 | 38.13 | 38.99 | 48,099 | -0.43(-1.09%) |
Dec 22, 2021 | 39.05 | 39.50 | 38.00 | 39.42 | 63,910 | +0.37(+0.95%) |
Dec 21, 2021 | 35.00 | 39.71 | 35.00 | 39.05 | 84,816 | +3.93(+11.19%) |
Dec 20, 2021 | 35.63 | 36.38 | 33.88 | 35.12 | 91,132 | -0.37(-1.04%) |
Dec 17, 2021 | 36.91 | 37.62 | 35.49 | 35.49 | 78,360 | -1.06(-2.90%) |
Dec 16, 2021 | 40.08 | 40.08 | 36.10 | 36.55 | 125,775 | -3.98(-9.82%) |
Dec 15, 2021 | 36.00 | 41.00 | 34.49 | 40.53 | 186,786 | +4.45(+12.33%) |
Dec 14, 2021 | 33.60 | 36.66 | 33.54 | 36.08 | 130,645 | +2.42(+7.19%) |
Dec 13, 2021 | 30.26 | 34.70 | 29.73 | 33.66 | 202,753 | +3.65(+12.16%) |
Dec 10, 2021 | 28.00 | 30.26 | 27.99 | 30.01 | 98,117 | +2.31(+8.34%) |
Dec 09, 2021 | 27.96 | 28.92 | 27.06 | 27.70 | 247,110 | +2.75(+11.02%) |
Dec 08, 2021 | 25.06 | 25.50 | 24.85 | 24.95 | 71,315 | +0.10(+0.40%) |
Dec 07, 2021 | 25.40 | 25.42 | 24.39 | 24.85 | 26,905 | -0.32(-1.27%) |
Dec 06, 2021 | 25.33 | 25.37 | 24.91 | 25.17 | 45,168 | -0.13(-0.51%) |
Dec 03, 2021 | 24.17 | 25.75 | 24.17 | 25.30 | 61,960 | +1.29(+5.37%) |
Dec 02, 2021 | 24.48 | 25.39 | 23.82 | 24.01 | 48,682 | -0.26(-1.07%) |