Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.50 | 15.97 | 12.75 | 12.88 | 1,606,362 | -7.23(-35.96%) |
Feb 25, 2022 | 24.00 | 22.24 | 19.75 | 20.11 | 1,696,449 | -1.98(-8.94%) |
Feb 24, 2022 | 25.50 | 25.75 | 20.04 | 22.09 | 2,113,194 | -8.66(-28.16%) |
Feb 23, 2022 | 34.25 | 34.25 | 30.50 | 30.75 | 527,076 | -3.00(-8.89%) |
Feb 22, 2022 | 33.00 | 34.38 | 32.25 | 33.75 | 573,961 | +0.00(+0.00%) |
Feb 18, 2022 | 33.75 | 0 | -2.25(-6.25%) | |||
Feb 17, 2022 | 37.50 | 37.50 | 35.75 | 36.00 | 127,978 | -2.00(-5.26%) |
Feb 16, 2022 | 37.75 | 38.38 | 37.25 | 38.00 | 208,600 | -0.50(-1.30%) |
Feb 15, 2022 | 37.25 | 38.75 | 36.50 | 38.50 | 587,066 | +2.50(+6.94%) |
Feb 14, 2022 | 36.25 | 37.00 | 35.50 | 36.00 | 469,299 | -0.25(-0.69%) |
Feb 11, 2022 | 38.00 | 38.25 | 35.75 | 36.25 | 130,255 | -1.75(-4.61%) |
Feb 10, 2022 | 37.50 | 39.25 | 37.38 | 38.00 | 258,931 | -0.25(-0.65%) |
Feb 09, 2022 | 36.25 | 39.00 | 36.00 | 38.25 | 301,586 | +2.75(+7.75%) |
Feb 08, 2022 | 34.50 | 35.75 | 34.50 | 35.50 | 371,777 | +1.00(+2.90%) |
Feb 07, 2022 | 35.00 | 35.00 | 34.25 | 34.50 | 86,404 | +0.00(+0.00%) |
Feb 04, 2022 | 34.50 | 34.75 | 33.75 | 34.50 | 215,030 | +0.00(+0.00%) |
Feb 03, 2022 | 34.75 | 34.50 | 173,318 | +0.00(+0.00%) | ||
Feb 02, 2022 | 35.75 | 35.75 | 34.00 | 34.50 | 188,165 | -1.00(-2.82%) |
Feb 01, 2022 | 36.25 | 36.25 | 34.25 | 35.50 | 205,753 | -0.25(-0.70%) |
Jan 31, 2022 | 36.00 | 35.75 | 195,617 | +0.00(+0.00%) | ||
Jan 28, 2022 | 34.75 | 35.75 | 34.25 | 35.75 | 283,779 | +1.25(+3.62%) |
Jan 27, 2022 | 34.50 | 35.75 | 33.50 | 34.50 | 333,570 | +1.25(+3.76%) |
Jan 26, 2022 | 35.00 | 35.00 | 32.25 | 33.25 | 420,587 | -1.25(-3.62%) |
Jan 25, 2022 | 33.50 | 34.75 | 33.00 | 34.50 | 224,594 | +0.75(+2.22%) |
Jan 24, 2022 | 34.50 | 34.74 | 32.75 | 33.75 | 288,528 | -1.75(-4.93%) |
Jan 21, 2022 | 37.50 | 37.75 | 35.50 | 35.50 | 125,849 | -1.75(-4.70%) |
Jan 20, 2022 | 38.25 | 38.75 | 37.25 | 37.25 | 184,323 | -0.50(-1.32%) |
Jan 19, 2022 | 39.25 | 40.12 | 37.75 | 37.75 | 204,106 | -0.25(-0.66%) |
Jan 18, 2022 | 38.75 | 39.25 | 36.50 | 38.00 | 421,168 | -2.00(-5.00%) |
Jan 14, 2022 | 40.00 | 0 | -1.00(-2.44%) | |||
Jan 13, 2022 | 42.50 | 42.75 | 40.25 | 41.00 | 204,168 | -1.50(-3.53%) |
Jan 12, 2022 | 42.50 | 43.25 | 42.00 | 42.50 | 109,210 | +0.00(+0.00%) |
Jan 11, 2022 | 42.50 | 42.88 | 41.75 | 42.50 | 108,714 | +0.25(+0.59%) |
Jan 10, 2022 | 42.50 | 43.00 | 42.00 | 42.25 | 126,947 | -0.50(-1.17%) |
Jan 07, 2022 | 42.50 | 43.50 | 42.12 | 42.75 | 54,811 | +1.00(+2.40%) |
Jan 06, 2022 | 42.00 | 43.12 | 41.50 | 41.75 | 47,355 | -0.25(-0.60%) |
Jan 05, 2022 | 43.00 | 43.75 | 41.50 | 42.00 | 292,438 | -1.00(-2.33%) |
Jan 04, 2022 | 43.00 | 43.50 | 42.25 | 43.00 | 68,092 | +0.00(+0.00%) |
Jan 03, 2022 | 43.50 | 44.50 | 42.50 | 43.00 | 90,647 | +0.25(+0.58%) |
Dec 31, 2021 | 42.50 | 43.50 | 42.25 | 42.75 | 74,357 | -0.25(-0.58%) |
Dec 30, 2021 | 42.00 | 43.50 | 41.75 | 43.00 | 166,822 | +0.75(+1.78%) |
Dec 29, 2021 | 42.00 | 42.25 | 41.50 | 42.25 | 85,668 | +0.25(+0.60%) |
Dec 28, 2021 | 42.75 | 43.50 | 41.75 | 42.00 | 73,743 | -0.75(-1.75%) |
Dec 27, 2021 | 41.75 | 43.75 | 41.25 | 42.75 | 120,009 | +1.00(+2.40%) |
Dec 23, 2021 | 42.00 | 43.00 | 41.50 | 41.75 | 44,904 | -0.25(-0.60%) |
Dec 22, 2021 | 41.75 | 42.25 | 41.00 | 42.00 | 213,670 | +0.50(+1.20%) |
Dec 21, 2021 | 40.00 | 42.75 | 40.00 | 41.50 | 185,642 | +1.50(+3.75%) |
Dec 20, 2021 | 41.00 | 41.50 | 39.00 | 40.00 | 341,704 | -1.74(-4.18%) |
Dec 17, 2021 | 41.25 | 41.75 | 40.75 | 41.74 | 183,430 | -0.01(-0.01%) |
Dec 16, 2021 | 42.00 | 42.62 | 41.38 | 41.75 | 81,974 | -0.25(-0.60%) |
Dec 15, 2021 | 42.25 | 42.50 | 41.25 | 42.00 | 131,471 | -0.25(-0.59%) |
Dec 14, 2021 | 41.50 | 42.88 | 41.50 | 42.25 | 112,021 | +0.00(+0.00%) |
Dec 13, 2021 | 43.75 | 43.75 | 41.50 | 42.25 | 132,133 | -1.50(-3.43%) |
Dec 10, 2021 | 44.50 | 44.75 | 43.50 | 43.75 | 80,174 | -0.75(-1.69%) |
Dec 09, 2021 | 44.75 | 45.25 | 44.25 | 44.50 | 100,019 | +0.00(+0.00%) |
Dec 08, 2021 | 45.00 | 45.50 | 44.25 | 44.50 | 123,270 | -0.75(-1.66%) |
Dec 07, 2021 | 45.25 | 45.50 | 44.25 | 45.25 | 164,680 | +1.75(+4.02%) |
Dec 06, 2021 | 45.25 | 45.25 | 43.25 | 43.50 | 122,731 | -1.50(-3.33%) |
Dec 03, 2021 | 45.50 | 45.75 | 44.50 | 45.00 | 58,724 | -0.50(-1.10%) |
Dec 02, 2021 | 45.00 | 46.25 | 44.88 | 45.50 | 121,049 | +0.00(+0.00%) |