Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 37.10 | 39.75 | 34.70 | 35.45 | 2,112,974 | +1.01(+2.93%) |
Feb 25, 2022 | 36.88 | 34.75 | 32.05 | 34.44 | 1,909,742 | -2.96(-7.90%) |
Feb 24, 2022 | 40.41 | 50.00 | 34.69 | 37.40 | 6,012,435 | +7.71(+25.95%) |
Feb 23, 2022 | 23.50 | 32.40 | 22.75 | 29.69 | 1,855,891 | +6.94(+30.51%) |
Feb 22, 2022 | 25.00 | 25.00 | 22.70 | 22.75 | 233,042 | -2.36(-9.40%) |
Feb 18, 2022 | 25.11 | 0 | -0.99(-3.79%) | |||
Feb 17, 2022 | 26.50 | 28.55 | 26.00 | 26.10 | 329,914 | -0.51(-1.93%) |
Feb 16, 2022 | 26.68 | 27.48 | 26.33 | 26.61 | 154,796 | -0.12(-0.45%) |
Feb 15, 2022 | 27.00 | 27.39 | 26.15 | 26.73 | 196,059 | +0.08(+0.30%) |
Feb 14, 2022 | 27.39 | 27.75 | 26.50 | 26.66 | 192,372 | +0.07(+0.26%) |
Feb 11, 2022 | 27.50 | 27.68 | 26.00 | 26.59 | 166,377 | -0.56(-2.08%) |
Feb 10, 2022 | 27.25 | 29.00 | 27.25 | 27.15 | 206,539 | -1.29(-4.52%) |
Feb 09, 2022 | 27.00 | 28.45 | 26.51 | 28.43 | 273,374 | +1.61(+6.00%) |
Feb 08, 2022 | 27.00 | 27.30 | 25.62 | 26.82 | 173,708 | -0.18(-0.65%) |
Feb 07, 2022 | 28.50 | 28.41 | 26.50 | 27.00 | 226,259 | -0.80(-2.90%) |
Feb 04, 2022 | 28.09 | 29.38 | 27.80 | 27.80 | 179,721 | -0.39(-1.40%) |
Feb 03, 2022 | 28.50 | 27.77 | 28.20 | 152,002 | -0.82(-2.81%) | |
Feb 02, 2022 | 30.29 | 31.00 | 28.77 | 29.02 | 183,552 | -1.48(-4.87%) |
Feb 01, 2022 | 29.50 | 30.90 | 28.50 | 30.50 | 261,069 | +1.41(+4.87%) |
Jan 31, 2022 | 28.35 | 30.00 | 29.09 | 328,812 | +1.07(+3.80%) | |
Jan 28, 2022 | 27.84 | 28.74 | 27.10 | 28.02 | 171,801 | +0.02(+0.07%) |
Jan 27, 2022 | 29.75 | 30.55 | 27.50 | 28.00 | 188,119 | -1.34(-4.57%) |
Jan 26, 2022 | 32.50 | 32.74 | 29.04 | 29.34 | 281,047 | -2.34(-7.39%) |
Jan 25, 2022 | 28.32 | 34.59 | 27.57 | 31.68 | 739,572 | +3.18(+11.16%) |
Jan 24, 2022 | 26.50 | 29.95 | 23.96 | 28.50 | 458,932 | +0.93(+3.35%) |
Jan 21, 2022 | 28.50 | 30.00 | 27.26 | 27.57 | 248,782 | -2.91(-9.53%) |
Jan 20, 2022 | 32.55 | 33.24 | 30.48 | 30.48 | 240,082 | -2.27(-6.93%) |
Jan 19, 2022 | 34.50 | 34.95 | 31.50 | 32.75 | 267,985 | -2.60(-7.37%) |
Jan 18, 2022 | 35.00 | 36.00 | 33.93 | 35.35 | 326,416 | -2.12(-5.64%) |
Jan 14, 2022 | 37.47 | 0 | +1.48(+4.11%) | |||
Jan 13, 2022 | 38.30 | 39.12 | 35.02 | 35.99 | 276,798 | -2.59(-6.71%) |
Jan 12, 2022 | 41.00 | 41.48 | 38.50 | 38.58 | 235,091 | -1.22(-3.07%) |
Jan 11, 2022 | 39.05 | 41.58 | 38.25 | 39.80 | 321,704 | -0.07(-0.16%) |
Jan 10, 2022 | 41.00 | 41.00 | 38.00 | 39.87 | 294,269 | -1.36(-3.30%) |
Jan 07, 2022 | 42.00 | 42.65 | 41.00 | 41.23 | 215,046 | -1.68(-3.92%) |
Jan 06, 2022 | 45.70 | 46.00 | 42.05 | 42.91 | 287,729 | +0.91(+2.15%) |
Jan 05, 2022 | 45.50 | 45.65 | 41.16 | 42.00 | 265,555 | -3.44(-7.56%) |
Jan 04, 2022 | 46.50 | 48.49 | 45.20 | 45.44 | 273,779 | +0.43(+0.96%) |
Jan 03, 2022 | 43.00 | 47.00 | 42.51 | 45.01 | 450,291 | +2.51(+5.89%) |
Dec 31, 2021 | 44.00 | 45.00 | 42.22 | 42.50 | 267,872 | -2.02(-4.53%) |
Dec 30, 2021 | 44.50 | 45.95 | 44.02 | 44.52 | 311,140 | -0.38(-0.84%) |
Dec 29, 2021 | 45.51 | 47.50 | 43.50 | 44.89 | 331,150 | -0.91(-2.00%) |
Dec 28, 2021 | 47.50 | 50.00 | 45.00 | 45.80 | 407,128 | -4.70(-9.30%) |
Dec 27, 2021 | 53.00 | 55.00 | 48.50 | 50.50 | 1,861,246 | +6.50(+14.77%) |
Dec 23, 2021 | 38.10 | 46.00 | 37.99 | 44.00 | 760,272 | +4.65(+11.82%) |
Dec 22, 2021 | 43.00 | 43.00 | 39.06 | 39.35 | 531,499 | -4.67(-10.61%) |
Dec 21, 2021 | 50.00 | 50.50 | 41.51 | 44.02 | 950,506 | -6.48(-12.83%) |
Dec 20, 2021 | 50.00 | 51.50 | 49.23 | 50.50 | 405,085 | -2.00(-3.81%) |
Dec 17, 2021 | 50.50 | 54.00 | 49.18 | 52.50 | 700,309 | +1.00(+1.94%) |
Dec 16, 2021 | 53.50 | 55.50 | 50.50 | 51.50 | 495,701 | -3.00(-5.50%) |
Dec 15, 2021 | 51.50 | 55.00 | 50.00 | 54.50 | 455,589 | +2.50(+4.81%) |
Dec 14, 2021 | 50.50 | 55.50 | 50.50 | 52.00 | 419,958 | +0.00(+0.00%) |
Dec 13, 2021 | 55.00 | 55.00 | 51.50 | 52.00 | 402,310 | -3.00(-5.45%) |
Dec 10, 2021 | 54.00 | 55.00 | 52.50 | 55.00 | 260,275 | +1.50(+2.80%) |
Dec 09, 2021 | 56.00 | 57.00 | 53.50 | 53.50 | 342,955 | -4.50(-7.76%) |
Dec 08, 2021 | 56.00 | 59.50 | 54.00 | 58.00 | 523,468 | +2.00(+3.57%) |
Dec 07, 2021 | 57.00 | 57.50 | 55.00 | 56.00 | 475,082 | +0.50(+0.90%) |
Dec 06, 2021 | 50.50 | 57.00 | 47.50 | 55.50 | 654,801 | +4.50(+8.82%) |
Dec 03, 2021 | 55.50 | 55.50 | 50.00 | 51.00 | 694,969 | -4.50(-8.11%) |
Dec 02, 2021 | 55.00 | 57.50 | 53.00 | 55.50 | 614,288 | +0.50(+0.91%) |