Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.86 | 17.28 | 15.67 | 16.51 | 18,143,970 | +0.09(+0.55%) |
Feb 25, 2022 | 16.05 | 16.42 | 15.42 | 16.42 | 19,877,642 | +0.40(+2.48%) |
Feb 24, 2022 | 12.57 | 16.09 | 12.49 | 16.02 | 25,114,710 | +1.90(+13.46%) |
Feb 23, 2022 | 16.10 | 16.32 | 14.05 | 14.12 | 26,455,808 | -1.92(-11.97%) |
Feb 22, 2022 | 15.88 | 17.14 | 15.65 | 16.04 | 18,246,152 | -0.40(-2.42%) |
Feb 18, 2022 | 16.44 | 0 | -0.74(-4.29%) | |||
Feb 17, 2022 | 18.96 | 19.24 | 16.91 | 17.17 | 21,080,866 | -2.43(-12.39%) |
Feb 16, 2022 | 19.65 | 20.06 | 18.59 | 19.60 | 18,197,178 | -0.63(-3.10%) |
Feb 15, 2022 | 18.85 | 20.45 | 18.85 | 20.23 | 17,140,016 | +2.18(+12.07%) |
Feb 14, 2022 | 19.10 | 19.41 | 17.82 | 18.05 | 17,806,226 | -0.96(-5.03%) |
Feb 11, 2022 | 19.88 | 21.13 | 18.41 | 19.00 | 24,065,370 | -0.65(-3.29%) |
Feb 10, 2022 | 19.94 | 22.79 | 18.76 | 19.65 | 24,342,888 | -1.85(-8.61%) |
Feb 09, 2022 | 19.58 | 21.64 | 19.48 | 21.50 | 15,248,577 | +2.59(+13.68%) |
Feb 08, 2022 | 18.82 | 19.21 | 17.61 | 18.91 | 14,922,577 | -0.23(-1.20%) |
Feb 07, 2022 | 17.71 | 19.65 | 17.70 | 19.14 | 19,028,754 | +1.52(+8.64%) |
Feb 04, 2022 | 16.73 | 18.15 | 16.32 | 17.62 | 16,357,540 | +0.65(+3.81%) |
Feb 03, 2022 | 17.43 | 16.74 | 16.97 | 13,555,621 | -1.32(-7.23%) | |
Feb 02, 2022 | 20.34 | 20.38 | 18.05 | 18.30 | 18,103,286 | -2.09(-10.25%) |
Feb 01, 2022 | 19.81 | 20.75 | 18.43 | 20.39 | 18,593,652 | +0.97(+5.02%) |
Jan 31, 2022 | 16.73 | 19.49 | 19.41 | 21,007,772 | +2.65(+15.79%) | |
Jan 28, 2022 | 15.25 | 16.76 | 14.20 | 16.76 | 27,598,624 | +1.66(+11.00%) |
Jan 27, 2022 | 18.23 | 18.64 | 14.98 | 15.10 | 23,761,918 | -2.50(-14.19%) |
Jan 26, 2022 | 19.40 | 21.09 | 17.24 | 17.60 | 21,912,522 | -0.96(-5.15%) |
Jan 25, 2022 | 17.97 | 19.33 | 16.98 | 18.55 | 22,587,862 | -0.52(-2.71%) |
Jan 24, 2022 | 16.76 | 19.27 | 14.98 | 19.07 | 38,382,796 | +1.28(+7.21%) |
Jan 21, 2022 | 18.59 | 19.77 | 17.68 | 17.79 | 29,261,348 | -1.19(-6.29%) |
Jan 20, 2022 | 20.73 | 22.14 | 18.78 | 18.98 | 20,435,988 | -1.00(-5.03%) |
Jan 19, 2022 | 20.96 | 22.22 | 19.88 | 19.99 | 20,266,680 | -0.67(-3.23%) |
Jan 18, 2022 | 23.84 | 23.89 | 20.50 | 20.65 | 23,685,130 | -4.52(-17.94%) |
Jan 14, 2022 | 25.17 | 0 | +1.70(+7.25%) | |||
Jan 13, 2022 | 25.52 | 26.13 | 23.18 | 23.47 | 18,733,178 | -1.90(-7.49%) |
Jan 12, 2022 | 28.20 | 28.63 | 25.22 | 25.37 | 16,137,883 | -2.72(-9.67%) |
Jan 11, 2022 | 27.17 | 28.90 | 26.20 | 28.09 | 11,385,324 | +0.63(+2.28%) |
Jan 10, 2022 | 26.65 | 27.46 | 24.94 | 27.46 | 15,069,573 | +0.22(+0.80%) |
Jan 07, 2022 | 29.09 | 30.96 | 27.12 | 27.24 | 12,303,295 | -2.02(-6.90%) |
Jan 06, 2022 | 29.51 | 30.76 | 26.86 | 29.26 | 12,545,512 | -0.01(-0.03%) |
Jan 05, 2022 | 34.88 | 35.79 | 29.15 | 29.27 | 16,645,611 | -5.77(-16.47%) |
Jan 04, 2022 | 38.62 | 39.30 | 33.86 | 35.04 | 12,063,841 | -4.07(-10.40%) |
Jan 03, 2022 | 36.36 | 39.19 | 34.23 | 39.11 | 7,632,104 | +3.29(+9.19%) |
Dec 31, 2021 | 37.16 | 38.69 | 35.61 | 35.82 | 5,502,663 | -1.31(-3.54%) |
Dec 30, 2021 | 36.62 | 39.50 | 35.96 | 37.13 | 6,798,929 | +0.49(+1.33%) |
Dec 29, 2021 | 36.82 | 37.30 | 35.46 | 36.64 | 5,660,809 | -0.43(-1.15%) |
Dec 28, 2021 | 38.60 | 41.34 | 36.85 | 37.07 | 6,793,527 | -1.96(-5.02%) |
Dec 27, 2021 | 41.72 | 41.72 | 38.83 | 39.03 | 5,631,663 | -3.27(-7.74%) |
Dec 23, 2021 | 40.48 | 43.30 | 39.58 | 42.30 | 5,796,020 | +1.84(+4.55%) |
Dec 22, 2021 | 39.61 | 41.20 | 37.86 | 40.46 | 5,782,750 | -0.09(-0.22%) |
Dec 21, 2021 | 40.12 | 40.64 | 38.32 | 40.55 | 5,947,234 | +0.70(+1.75%) |
Dec 20, 2021 | 38.29 | 41.14 | 36.02 | 39.85 | 6,832,533 | +0.10(+0.25%) |
Dec 17, 2021 | 33.78 | 40.48 | 33.43 | 39.76 | 8,964,694 | +5.01(+14.43%) |
Dec 16, 2021 | 38.60 | 38.83 | 33.84 | 34.74 | 10,179,388 | -3.14(-8.30%) |
Dec 15, 2021 | 33.72 | 37.95 | 31.74 | 37.89 | 9,511,975 | +4.32(+12.86%) |
Dec 14, 2021 | 34.04 | 35.27 | 32.35 | 33.57 | 7,691,536 | -2.03(-5.70%) |
Dec 13, 2021 | 35.07 | 36.91 | 33.18 | 35.60 | 7,195,063 | +0.98(+2.82%) |
Dec 10, 2021 | 37.31 | 37.95 | 34.23 | 34.62 | 7,242,675 | -1.88(-5.15%) |
Dec 09, 2021 | 40.92 | 41.77 | 36.26 | 36.50 | 7,563,832 | -5.20(-12.48%) |
Dec 08, 2021 | 40.48 | 42.15 | 38.62 | 41.71 | 6,466,637 | +1.60(+3.99%) |
Dec 07, 2021 | 36.64 | 41.75 | 36.65 | 40.10 | 7,721,551 | +5.28(+15.17%) |
Dec 06, 2021 | 34.97 | 35.69 | 32.25 | 34.82 | 7,554,215 | +0.03(+0.09%) |
Dec 03, 2021 | 40.71 | 40.71 | 33.94 | 34.79 | 10,428,703 | -5.50(-13.65%) |
Dec 02, 2021 | 37.83 | 40.46 | 36.66 | 40.29 | 6,101,646 | +2.33(+6.13%) |