Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 35.25 | 35.25 | 33.39 | 34.16 | 26,975 | -0.52(-1.49%) |
Feb 25, 2022 | 36.23 | 35.25 | 33.85 | 34.68 | 20,157 | -0.42(-1.20%) |
Feb 24, 2022 | 32.25 | 35.10 | 30.75 | 35.10 | 30,739 | -0.49(-1.37%) |
Feb 23, 2022 | 37.88 | 38.62 | 34.94 | 35.59 | 17,236 | -1.54(-4.14%) |
Feb 22, 2022 | 37.48 | 39.75 | 37.12 | 37.12 | 26,193 | -3.94(-9.59%) |
Feb 18, 2022 | 41.06 | 0 | -3.78(-8.43%) | |||
Feb 17, 2022 | 47.42 | 48.22 | 44.25 | 44.84 | 19,411 | -2.30(-4.88%) |
Feb 16, 2022 | 48.75 | 49.50 | 46.88 | 47.15 | 16,758 | -1.98(-4.03%) |
Feb 15, 2022 | 48.00 | 49.80 | 48.00 | 49.12 | 16,429 | +2.85(+6.16%) |
Feb 14, 2022 | 51.00 | 51.56 | 46.08 | 46.27 | 32,221 | -3.98(-7.91%) |
Feb 11, 2022 | 54.75 | 56.25 | 49.58 | 50.25 | 39,218 | -4.50(-8.22%) |
Feb 10, 2022 | 60.00 | 60.45 | 54.55 | 54.75 | 27,117 | -5.71(-9.44%) |
Feb 09, 2022 | 58.03 | 61.49 | 57.60 | 60.46 | 11,685 | +3.08(+5.37%) |
Feb 08, 2022 | 58.50 | 59.86 | 57.00 | 57.38 | 8,095 | -0.19(-0.33%) |
Feb 07, 2022 | 57.00 | 59.99 | 56.25 | 57.56 | 5,741 | +1.41(+2.51%) |
Feb 04, 2022 | 54.67 | 57.00 | 54.67 | 56.15 | 12,447 | +0.71(+1.29%) |
Feb 03, 2022 | 60.00 | 54.64 | 55.44 | 11,708 | -5.30(-8.72%) | |
Feb 02, 2022 | 66.75 | 66.75 | 60.15 | 60.73 | 9,594 | -2.38(-3.77%) |
Feb 01, 2022 | 61.95 | 65.54 | 59.78 | 63.11 | 8,823 | +2.09(+3.43%) |
Jan 31, 2022 | 54.75 | 61.50 | 61.02 | 13,887 | +6.66(+12.25%) | |
Jan 28, 2022 | 52.55 | 56.09 | 51.75 | 54.36 | 9,753 | +1.52(+2.88%) |
Jan 27, 2022 | 60.00 | 60.74 | 52.63 | 52.84 | 9,108 | -4.46(-7.79%) |
Jan 26, 2022 | 62.23 | 63.83 | 56.50 | 57.30 | 9,492 | -2.71(-4.51%) |
Jan 25, 2022 | 58.50 | 62.23 | 56.25 | 60.01 | 7,866 | +1.31(+2.24%) |
Jan 24, 2022 | 56.60 | 60.00 | 52.50 | 58.70 | 16,869 | -1.82(-3.01%) |
Jan 21, 2022 | 64.03 | 64.49 | 59.25 | 60.52 | 15,422 | -4.23(-6.53%) |
Jan 20, 2022 | 65.25 | 68.25 | 64.42 | 64.75 | 8,404 | -0.73(-1.11%) |
Jan 19, 2022 | 69.00 | 69.00 | 64.50 | 65.47 | 14,416 | -3.32(-4.83%) |
Jan 18, 2022 | 70.50 | 71.25 | 68.37 | 68.80 | 10,002 | -3.39(-4.70%) |
Jan 14, 2022 | 72.19 | 0 | +0.94(+1.32%) | |||
Jan 13, 2022 | 73.50 | 74.43 | 69.83 | 71.25 | 26,823 | -5.25(-6.86%) |
Jan 12, 2022 | 78.75 | 80.25 | 72.09 | 76.50 | 129,636 | +6.75(+9.68%) |
Jan 11, 2022 | 66.00 | 74.25 | 65.62 | 69.75 | 63,656 | +2.03(+2.99%) |
Jan 10, 2022 | 69.00 | 69.75 | 66.00 | 67.72 | 15,514 | -2.40(-3.42%) |
Jan 07, 2022 | 69.75 | 73.50 | 69.75 | 70.12 | 8,802 | -1.28(-1.79%) |
Jan 06, 2022 | 73.50 | 75.00 | 69.00 | 71.40 | 17,072 | -2.38(-3.23%) |
Jan 05, 2022 | 79.50 | 80.25 | 73.17 | 73.78 | 26,659 | -6.47(-8.06%) |
Jan 04, 2022 | 83.25 | 84.75 | 79.50 | 80.25 | 33,764 | +0.00(+0.00%) |
Jan 03, 2022 | 78.00 | 82.43 | 77.92 | 80.25 | 14,499 | +2.25(+2.88%) |
Dec 31, 2021 | 78.00 | 81.00 | 76.50 | 78.00 | 16,800 | -0.75(-0.95%) |
Dec 30, 2021 | 78.00 | 81.75 | 75.75 | 78.75 | 19,867 | +1.50(+1.94%) |
Dec 29, 2021 | 77.25 | 80.25 | 75.00 | 77.25 | 30,415 | -0.75(-0.96%) |
Dec 28, 2021 | 82.50 | 84.74 | 77.25 | 78.00 | 37,047 | -6.75(-7.96%) |
Dec 27, 2021 | 87.00 | 87.00 | 82.50 | 84.75 | 30,174 | -2.25(-2.59%) |
Dec 23, 2021 | 87.00 | 92.25 | 84.75 | 87.00 | 51,189 | -1.50(-1.69%) |
Dec 22, 2021 | 96.00 | 99.75 | 87.00 | 88.50 | 99,877 | -15.00(-14.49%) |
Dec 21, 2021 | 86.25 | 141.38 | 85.50 | 103.50 | 1,178,805 | +17.25(+20.00%) |
Dec 20, 2021 | 82.50 | 87.75 | 81.00 | 86.25 | 11,597 | +1.50(+1.77%) |
Dec 17, 2021 | 82.50 | 88.50 | 79.50 | 84.75 | 16,715 | +0.75(+0.89%) |
Dec 16, 2021 | 84.77 | 88.50 | 81.30 | 84.00 | 18,604 | -2.25(-2.61%) |
Dec 15, 2021 | 87.00 | 87.75 | 79.50 | 86.25 | 20,161 | -0.75(-0.86%) |
Dec 14, 2021 | 88.50 | 90.38 | 85.50 | 87.00 | 10,997 | -3.75(-4.13%) |
Dec 13, 2021 | 92.25 | 93.75 | 85.50 | 90.75 | 27,604 | -5.25(-5.47%) |
Dec 10, 2021 | 102.75 | 108.00 | 93.00 | 96.00 | 30,249 | -4.50(-4.48%) |
Dec 09, 2021 | 101.25 | 109.50 | 97.50 | 100.50 | 24,821 | +0.75(+0.75%) |
Dec 08, 2021 | 99.00 | 100.50 | 91.50 | 99.75 | 19,125 | +0.75(+0.76%) |
Dec 07, 2021 | 88.50 | 103.50 | 88.50 | 99.00 | 18,289 | +11.25(+12.82%) |
Dec 06, 2021 | 86.25 | 89.25 | 78.75 | 87.75 | 12,503 | -0.75(-0.85%) |
Dec 03, 2021 | 93.75 | 95.25 | 87.00 | 88.50 | 14,527 | -6.75(-7.09%) |
Dec 02, 2021 | 90.00 | 96.75 | 86.25 | 95.25 | 19,477 | +4.50(+4.96%) |