Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.06 | 17.63 | 15.77 | 17.51 | 9,703,092 | +1.50(+9.37%) |
Feb 25, 2022 | 15.08 | 16.16 | 15.15 | 16.01 | 5,446,283 | +1.01(+6.73%) |
Feb 24, 2022 | 14.14 | 15.14 | 13.72 | 15.00 | 3,495,036 | +0.18(+1.21%) |
Feb 23, 2022 | 15.45 | 15.85 | 14.57 | 14.82 | 2,420,566 | -0.57(-3.70%) |
Feb 22, 2022 | 15.29 | 16.04 | 15.24 | 15.39 | 2,108,313 | -0.36(-2.29%) |
Feb 18, 2022 | 15.75 | 0 | -0.25(-1.56%) | |||
Feb 17, 2022 | 17.21 | 17.27 | 15.97 | 16.00 | 2,381,745 | -1.44(-8.26%) |
Feb 16, 2022 | 18.24 | 18.24 | 17.12 | 17.44 | 2,054,284 | -0.85(-4.65%) |
Feb 15, 2022 | 17.35 | 18.45 | 16.95 | 18.29 | 2,845,247 | +1.26(+7.40%) |
Feb 14, 2022 | 19.29 | 19.47 | 16.96 | 17.03 | 3,080,851 | -2.22(-11.53%) |
Feb 11, 2022 | 18.16 | 20.07 | 18.01 | 19.25 | 4,166,326 | +0.68(+3.66%) |
Feb 10, 2022 | 16.65 | 19.38 | 16.25 | 18.57 | 5,226,492 | +1.83(+10.93%) |
Feb 09, 2022 | 16.77 | 17.16 | 16.35 | 16.74 | 3,315,143 | +0.28(+1.70%) |
Feb 08, 2022 | 15.98 | 16.54 | 15.50 | 16.46 | 4,495,947 | +0.41(+2.55%) |
Feb 07, 2022 | 16.50 | 16.95 | 15.87 | 16.05 | 2,869,280 | -0.75(-4.46%) |
Feb 04, 2022 | 17.03 | 17.24 | 16.26 | 16.80 | 2,598,627 | -0.42(-2.44%) |
Feb 03, 2022 | 16.33 | 17.99 | 17.22 | 4,500,534 | +0.51(+3.05%) | |
Feb 02, 2022 | 18.09 | 18.23 | 16.67 | 16.71 | 3,539,668 | -1.38(-7.63%) |
Feb 01, 2022 | 17.61 | 18.15 | 16.38 | 18.09 | 3,797,512 | +0.71(+4.09%) |
Jan 31, 2022 | 15.78 | 17.48 | 17.38 | 7,964,319 | +1.76(+11.27%) | |
Jan 28, 2022 | 15.01 | 15.79 | 14.41 | 15.62 | 4,268,221 | +0.61(+4.06%) |
Jan 27, 2022 | 16.23 | 16.66 | 14.93 | 15.01 | 3,923,654 | -0.91(-5.72%) |
Jan 26, 2022 | 17.49 | 17.70 | 15.60 | 15.92 | 6,400,641 | -1.17(-6.85%) |
Jan 25, 2022 | 17.62 | 18.45 | 16.51 | 17.09 | 3,386,853 | -1.13(-6.20%) |
Jan 24, 2022 | 16.75 | 18.39 | 15.78 | 18.22 | 5,750,373 | +0.74(+4.23%) |
Jan 21, 2022 | 19.00 | 19.19 | 17.39 | 17.48 | 4,081,689 | -1.64(-8.58%) |
Jan 20, 2022 | 19.91 | 20.52 | 19.05 | 19.12 | 4,497,239 | -0.38(-1.95%) |
Jan 19, 2022 | 20.14 | 20.65 | 19.21 | 19.50 | 4,271,795 | -0.64(-3.18%) |
Jan 18, 2022 | 21.25 | 21.61 | 19.72 | 20.14 | 4,917,803 | -1.86(-8.45%) |
Jan 14, 2022 | 22.00 | 0 | -1.56(-6.62%) | |||
Jan 13, 2022 | 25.30 | 25.57 | 23.39 | 23.56 | 2,834,848 | -1.82(-7.17%) |
Jan 12, 2022 | 26.66 | 27.71 | 25.17 | 25.38 | 3,025,695 | -1.12(-4.23%) |
Jan 11, 2022 | 24.46 | 28.03 | 24.42 | 26.50 | 6,350,141 | +1.80(+7.29%) |
Jan 10, 2022 | 24.77 | 24.78 | 23.04 | 24.70 | 6,291,252 | -0.77(-3.02%) |
Jan 07, 2022 | 26.50 | 27.00 | 25.12 | 25.47 | 2,740,636 | -1.27(-4.75%) |
Jan 06, 2022 | 29.45 | 29.45 | 26.72 | 26.74 | 2,705,027 | -3.31(-11.01%) |
Jan 05, 2022 | 31.73 | 32.36 | 29.92 | 30.05 | 2,047,825 | -2.03(-6.33%) |
Jan 04, 2022 | 34.38 | 34.52 | 31.84 | 32.08 | 2,024,416 | -2.43(-7.04%) |
Jan 03, 2022 | 32.89 | 34.63 | 31.75 | 34.51 | 1,069,277 | +1.37(+4.13%) |
Dec 31, 2021 | 34.88 | 35.50 | 33.10 | 33.14 | 820,039 | -1.93(-5.50%) |
Dec 30, 2021 | 33.94 | 35.61 | 33.60 | 35.07 | 1,394,965 | +1.35(+4.00%) |
Dec 29, 2021 | 33.69 | 34.02 | 32.73 | 33.72 | 1,278,591 | -0.16(-0.47%) |
Dec 28, 2021 | 34.99 | 35.41 | 33.50 | 33.88 | 1,165,620 | -1.30(-3.70%) |
Dec 27, 2021 | 35.16 | 35.47 | 34.06 | 35.18 | 811,604 | +0.08(+0.23%) |
Dec 23, 2021 | 34.79 | 35.22 | 33.38 | 35.10 | 899,272 | +0.49(+1.42%) |
Dec 22, 2021 | 34.46 | 34.76 | 33.78 | 34.61 | 907,108 | +0.41(+1.20%) |
Dec 21, 2021 | 34.00 | 35.20 | 33.33 | 34.20 | 1,853,583 | +0.84(+2.52%) |
Dec 20, 2021 | 33.08 | 34.25 | 32.52 | 33.36 | 2,153,270 | -0.61(-1.80%) |
Dec 17, 2021 | 31.25 | 34.30 | 30.76 | 33.97 | 3,815,550 | +2.76(+8.84%) |
Dec 16, 2021 | 32.18 | 33.05 | 30.95 | 31.21 | 2,432,169 | -1.64(-4.99%) |
Dec 15, 2021 | 32.63 | 33.06 | 31.80 | 32.85 | 1,587,301 | +0.26(+0.80%) |
Dec 14, 2021 | 31.99 | 32.79 | 31.39 | 32.59 | 1,429,841 | +0.01(+0.03%) |
Dec 13, 2021 | 31.63 | 33.37 | 31.56 | 32.58 | 1,513,565 | +1.10(+3.49%) |
Dec 10, 2021 | 31.78 | 32.36 | 30.92 | 31.48 | 1,049,655 | -0.01(-0.03%) |
Dec 09, 2021 | 32.90 | 33.09 | 31.09 | 31.49 | 2,179,396 | -1.10(-3.38%) |
Dec 08, 2021 | 32.06 | 32.95 | 30.86 | 32.59 | 2,074,130 | +0.89(+2.81%) |
Dec 07, 2021 | 31.24 | 32.43 | 31.21 | 31.70 | 2,153,373 | +1.58(+5.25%) |
Dec 06, 2021 | 28.40 | 30.28 | 26.92 | 30.12 | 2,554,906 | +1.72(+6.06%) |
Dec 03, 2021 | 31.26 | 31.26 | 27.75 | 28.40 | 3,040,349 | -2.50(-8.09%) |
Dec 02, 2021 | 29.91 | 31.98 | 29.56 | 30.90 | 1,583,782 | +0.80(+2.66%) |