Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.19 | 22.72 | 21.76 | 22.10 | 64,043 | -0.47(-2.08%) |
Feb 25, 2022 | 22.76 | 22.85 | 22.06 | 22.57 | 52,397 | -0.15(-0.66%) |
Feb 24, 2022 | 21.54 | 22.99 | 21.00 | 22.72 | 63,784 | +0.39(+1.75%) |
Feb 23, 2022 | 22.58 | 23.42 | 22.33 | 22.33 | 48,513 | -0.63(-2.74%) |
Feb 22, 2022 | 24.00 | 24.78 | 22.71 | 22.96 | 141,098 | -0.96(-4.01%) |
Feb 18, 2022 | 23.92 | 0 | +0.56(+2.40%) | |||
Feb 17, 2022 | 23.52 | 24.01 | 23.00 | 23.36 | 33,753 | -0.49(-2.05%) |
Feb 16, 2022 | 24.58 | 24.58 | 23.00 | 23.85 | 75,673 | -0.81(-3.28%) |
Feb 15, 2022 | 22.76 | 24.90 | 22.76 | 24.66 | 95,379 | +0.31(+1.27%) |
Feb 14, 2022 | 24.75 | 25.26 | 24.04 | 24.35 | 61,550 | -0.59(-2.37%) |
Feb 11, 2022 | 25.49 | 25.61 | 24.28 | 24.94 | 75,046 | -0.42(-1.68%) |
Feb 10, 2022 | 24.81 | 26.46 | 24.81 | 25.36 | 115,401 | -0.39(-1.50%) |
Feb 09, 2022 | 23.63 | 25.90 | 23.50 | 25.75 | 121,088 | +2.22(+9.43%) |
Feb 08, 2022 | 26.11 | 26.11 | 22.87 | 23.53 | 245,804 | -1.56(-6.22%) |
Feb 07, 2022 | 24.61 | 25.72 | 24.24 | 25.09 | 117,504 | +0.53(+2.16%) |
Feb 04, 2022 | 24.64 | 25.21 | 24.18 | 24.56 | 139,016 | +0.12(+0.49%) |
Feb 03, 2022 | 23.96 | 25.24 | 24.44 | 107,053 | +0.26(+1.08%) | |
Feb 02, 2022 | 25.03 | 25.03 | 22.67 | 24.18 | 88,794 | -0.77(-3.09%) |
Feb 01, 2022 | 22.60 | 25.23 | 22.22 | 24.95 | 106,270 | +2.38(+10.54%) |
Jan 31, 2022 | 21.25 | 22.66 | 22.57 | 143,716 | +1.32(+6.21%) | |
Jan 28, 2022 | 20.80 | 21.29 | 20.02 | 21.25 | 230,088 | +0.51(+2.46%) |
Jan 27, 2022 | 23.59 | 24.40 | 20.69 | 20.74 | 437,378 | -2.84(-12.04%) |
Jan 26, 2022 | 23.87 | 24.69 | 22.24 | 23.58 | 514,250 | +1.65(+7.52%) |
Jan 25, 2022 | 21.03 | 22.40 | 21.03 | 21.93 | 206,740 | +0.30(+1.39%) |
Jan 24, 2022 | 19.34 | 21.67 | 18.81 | 21.63 | 576,785 | +1.80(+9.08%) |
Jan 21, 2022 | 18.87 | 20.37 | 18.43 | 19.83 | 293,088 | +0.89(+4.70%) |
Jan 20, 2022 | 20.59 | 21.10 | 18.76 | 18.94 | 169,174 | -1.35(-6.65%) |
Jan 19, 2022 | 21.38 | 22.00 | 20.28 | 20.29 | 161,079 | -0.80(-3.79%) |
Jan 18, 2022 | 22.35 | 22.64 | 20.60 | 21.09 | 268,657 | -1.86(-8.10%) |
Jan 14, 2022 | 22.95 | 0 | -1.14(-4.73%) | |||
Jan 13, 2022 | 27.43 | 27.50 | 24.05 | 24.09 | 241,608 | -3.41(-12.40%) |
Jan 12, 2022 | 28.71 | 29.99 | 27.38 | 27.50 | 75,840 | -1.17(-4.08%) |
Jan 11, 2022 | 28.10 | 30.00 | 28.10 | 28.67 | 81,724 | +0.39(+1.38%) |
Jan 10, 2022 | 28.60 | 29.25 | 28.00 | 28.28 | 279,860 | -0.47(-1.63%) |
Jan 07, 2022 | 30.12 | 30.98 | 28.04 | 28.75 | 214,562 | -1.64(-5.40%) |
Jan 06, 2022 | 31.98 | 32.92 | 30.38 | 30.39 | 116,840 | -1.33(-4.19%) |
Jan 05, 2022 | 32.57 | 32.89 | 31.17 | 31.72 | 70,211 | -0.73(-2.25%) |
Jan 04, 2022 | 34.68 | 34.68 | 31.97 | 32.45 | 72,719 | -1.84(-5.37%) |
Jan 03, 2022 | 34.83 | 35.41 | 33.87 | 34.29 | 26,928 | +0.05(+0.15%) |
Dec 31, 2021 | 34.02 | 34.54 | 33.43 | 34.24 | 30,222 | +0.14(+0.41%) |
Dec 30, 2021 | 34.36 | 35.43 | 33.90 | 34.10 | 68,126 | -0.11(-0.32%) |
Dec 29, 2021 | 34.01 | 34.36 | 33.39 | 34.21 | 50,793 | +0.19(+0.56%) |
Dec 28, 2021 | 34.14 | 34.31 | 30.92 | 34.02 | 104,119 | -0.39(-1.13%) |
Dec 27, 2021 | 35.38 | 35.38 | 32.74 | 34.41 | 71,858 | -1.03(-2.91%) |
Dec 23, 2021 | 34.67 | 35.75 | 34.40 | 35.44 | 51,682 | +1.04(+3.02%) |
Dec 22, 2021 | 34.29 | 34.98 | 33.97 | 34.40 | 27,251 | -0.21(-0.61%) |
Dec 21, 2021 | 33.42 | 34.61 | 32.89 | 34.61 | 84,664 | +2.27(+7.02%) |
Dec 20, 2021 | 31.77 | 33.55 | 31.72 | 32.34 | 50,262 | +0.29(+0.91%) |
Dec 17, 2021 | 30.61 | 33.01 | 29.99 | 32.05 | 38,576 | +0.91(+2.92%) |
Dec 16, 2021 | 33.33 | 33.33 | 31.07 | 31.14 | 50,631 | -1.37(-4.21%) |
Dec 15, 2021 | 30.02 | 32.70 | 28.74 | 32.51 | 128,952 | +2.77(+9.31%) |
Dec 14, 2021 | 29.37 | 30.90 | 28.22 | 29.74 | 48,272 | -0.23(-0.77%) |
Dec 13, 2021 | 30.82 | 31.71 | 29.01 | 29.97 | 114,621 | -0.87(-2.82%) |
Dec 10, 2021 | 30.46 | 32.84 | 30.32 | 30.84 | 86,519 | +0.78(+2.59%) |
Dec 09, 2021 | 32.70 | 33.05 | 30.01 | 30.06 | 120,862 | -2.74(-8.35%) |
Dec 08, 2021 | 31.16 | 32.90 | 30.81 | 32.80 | 47,440 | +1.50(+4.79%) |
Dec 07, 2021 | 28.06 | 31.73 | 28.00 | 31.30 | 142,974 | +3.72(+13.49%) |
Dec 06, 2021 | 29.00 | 30.30 | 26.03 | 27.58 | 197,162 | -1.13(-3.94%) |
Dec 03, 2021 | 32.50 | 32.80 | 28.08 | 28.71 | 110,979 | -3.43(-10.67%) |
Dec 02, 2021 | 32.58 | 33.31 | 31.99 | 32.14 | 59,447 | -0.94(-2.84%) |