Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.26 | 21.92 | 20.24 | 20.50 | 351,046 | -0.83(-3.89%) |
Feb 25, 2022 | 22.21 | 22.05 | 20.53 | 21.33 | 428,953 | -0.68(-3.09%) |
Feb 24, 2022 | 19.96 | 22.02 | 19.53 | 22.01 | 695,582 | +1.24(+5.97%) |
Feb 23, 2022 | 23.28 | 23.28 | 20.74 | 20.77 | 276,054 | -2.22(-9.66%) |
Feb 22, 2022 | 22.50 | 23.73 | 22.04 | 22.99 | 211,325 | +0.14(+0.61%) |
Feb 18, 2022 | 22.85 | 0 | -2.40(-9.50%) | |||
Feb 17, 2022 | 26.13 | 26.14 | 24.60 | 25.25 | 520,650 | -1.39(-5.22%) |
Feb 16, 2022 | 26.83 | 27.00 | 25.73 | 26.64 | 161,779 | -0.48(-1.77%) |
Feb 15, 2022 | 26.79 | 27.37 | 26.36 | 27.12 | 119,189 | +0.94(+3.59%) |
Feb 14, 2022 | 25.70 | 27.76 | 25.50 | 26.18 | 145,334 | +0.54(+2.11%) |
Feb 11, 2022 | 27.37 | 28.92 | 25.19 | 25.64 | 220,023 | -1.73(-6.32%) |
Feb 10, 2022 | 27.50 | 28.50 | 27.03 | 27.37 | 317,832 | -0.63(-2.25%) |
Feb 09, 2022 | 28.94 | 29.01 | 27.60 | 28.00 | 367,076 | -0.66(-2.30%) |
Feb 08, 2022 | 27.13 | 28.85 | 26.47 | 28.66 | 149,120 | +1.55(+5.72%) |
Feb 07, 2022 | 27.04 | 28.80 | 26.47 | 27.11 | 156,096 | +0.22(+0.82%) |
Feb 04, 2022 | 25.26 | 27.56 | 25.26 | 26.89 | 138,539 | +1.47(+5.78%) |
Feb 03, 2022 | 25.73 | 24.94 | 25.42 | 288,564 | -0.97(-3.68%) | |
Feb 02, 2022 | 29.50 | 29.50 | 26.11 | 26.39 | 170,303 | -2.46(-8.53%) |
Feb 01, 2022 | 29.23 | 29.51 | 27.46 | 28.85 | 230,573 | -0.40(-1.37%) |
Jan 31, 2022 | 26.61 | 29.47 | 29.25 | 262,799 | +2.59(+9.71%) | |
Jan 28, 2022 | 25.08 | 26.81 | 23.06 | 26.66 | 339,359 | +1.51(+6.00%) |
Jan 27, 2022 | 26.07 | 26.51 | 24.63 | 25.15 | 170,896 | -0.50(-1.95%) |
Jan 26, 2022 | 26.73 | 27.91 | 25.10 | 25.65 | 266,344 | -0.25(-0.97%) |
Jan 25, 2022 | 26.30 | 27.04 | 24.78 | 25.90 | 341,967 | -1.44(-5.27%) |
Jan 24, 2022 | 24.00 | 27.48 | 23.31 | 27.34 | 482,156 | +2.22(+8.84%) |
Jan 21, 2022 | 26.61 | 27.05 | 24.79 | 25.12 | 446,895 | -1.93(-7.13%) |
Jan 20, 2022 | 27.00 | 28.48 | 26.43 | 27.05 | 217,790 | +0.35(+1.31%) |
Jan 19, 2022 | 28.02 | 28.20 | 25.75 | 26.70 | 252,212 | -0.87(-3.16%) |
Jan 18, 2022 | 29.27 | 29.27 | 27.54 | 27.57 | 347,674 | -2.11(-7.11%) |
Jan 14, 2022 | 29.68 | 0 | -1.38(-4.44%) | |||
Jan 13, 2022 | 31.26 | 32.06 | 30.33 | 31.06 | 351,431 | -0.24(-0.77%) |
Jan 12, 2022 | 31.90 | 33.12 | 30.03 | 31.30 | 199,076 | -0.20(-0.63%) |
Jan 11, 2022 | 32.03 | 33.48 | 30.94 | 31.50 | 247,260 | -0.42(-1.32%) |
Jan 10, 2022 | 30.96 | 32.24 | 28.51 | 31.92 | 423,737 | -0.41(-1.27%) |
Jan 07, 2022 | 33.21 | 33.33 | 30.52 | 32.33 | 390,835 | -1.07(-3.20%) |
Jan 06, 2022 | 33.15 | 34.73 | 32.10 | 33.40 | 373,213 | +0.53(+1.61%) |
Jan 05, 2022 | 37.98 | 37.98 | 32.65 | 32.87 | 414,577 | -5.11(-13.45%) |
Jan 04, 2022 | 40.73 | 40.73 | 36.18 | 37.98 | 229,721 | -2.40(-5.94%) |
Jan 03, 2022 | 43.01 | 44.55 | 39.56 | 40.38 | 475,965 | -3.62(-8.23%) |
Dec 31, 2021 | 42.73 | 44.97 | 39.32 | 44.00 | 410,055 | +1.58(+3.72%) |
Dec 30, 2021 | 38.67 | 42.99 | 38.60 | 42.42 | 341,595 | +3.98(+10.35%) |
Dec 29, 2021 | 36.04 | 38.86 | 35.00 | 38.44 | 147,459 | +2.56(+7.13%) |
Dec 28, 2021 | 38.74 | 38.84 | 35.34 | 35.88 | 157,711 | -2.63(-6.83%) |
Dec 27, 2021 | 36.93 | 39.45 | 36.93 | 38.51 | 128,765 | +1.58(+4.28%) |
Dec 23, 2021 | 37.50 | 37.63 | 36.16 | 36.93 | 112,864 | -0.62(-1.65%) |
Dec 22, 2021 | 35.37 | 37.71 | 35.21 | 37.55 | 188,741 | +2.19(+6.19%) |
Dec 21, 2021 | 35.68 | 36.18 | 34.96 | 35.36 | 238,957 | +0.53(+1.53%) |
Dec 20, 2021 | 34.50 | 35.67 | 33.86 | 34.83 | 425,301 | -0.18(-0.52%) |
Dec 17, 2021 | 33.00 | 35.58 | 32.85 | 35.01 | 1,419,228 | +0.50(+1.46%) |
Dec 16, 2021 | 37.83 | 38.75 | 34.00 | 34.51 | 648,113 | -3.53(-9.29%) |
Dec 15, 2021 | 35.90 | 38.61 | 34.88 | 38.04 | 346,984 | +2.82(+8.00%) |
Dec 14, 2021 | 35.58 | 36.60 | 34.56 | 35.22 | 502,337 | -1.66(-4.49%) |
Dec 13, 2021 | 36.00 | 38.47 | 35.20 | 36.88 | 584,679 | +0.52(+1.43%) |
Dec 10, 2021 | 39.33 | 41.12 | 35.57 | 36.36 | 329,759 | -2.52(-6.48%) |
Dec 09, 2021 | 39.52 | 41.12 | 38.57 | 38.88 | 280,577 | -0.75(-1.89%) |
Dec 08, 2021 | 40.34 | 41.73 | 38.23 | 39.63 | 281,549 | -0.88(-2.18%) |
Dec 07, 2021 | 36.82 | 41.54 | 36.82 | 40.51 | 435,692 | +5.25(+14.88%) |
Dec 06, 2021 | 37.01 | 37.74 | 34.06 | 35.27 | 983,753 | -0.53(-1.49%) |
Dec 03, 2021 | 42.57 | 43.48 | 35.39 | 35.80 | 520,419 | -6.49(-15.35%) |
Dec 02, 2021 | 41.31 | 42.98 | 39.63 | 42.29 | 221,625 | +2.19(+5.46%) |