Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.25 | 20.73 | 17.90 | 20.25 | 2,905 | +0.90(+4.65%) |
Feb 25, 2022 | 19.30 | 20.23 | 19.00 | 19.35 | 2,587 | +0.60(+3.20%) |
Feb 24, 2022 | 17.00 | 19.73 | 12.66 | 18.75 | 4,670 | -1.00(-5.06%) |
Feb 23, 2022 | 20.50 | 21.98 | 19.59 | 19.75 | 2,992 | -0.75(-3.66%) |
Feb 22, 2022 | 22.50 | 22.52 | 20.25 | 20.50 | 2,767 | -2.50(-10.87%) |
Feb 18, 2022 | 23.00 | 0 | +1.25(+5.76%) | |||
Feb 17, 2022 | 24.25 | 24.25 | 21.00 | 21.75 | 5,354 | -1.51(-6.47%) |
Feb 16, 2022 | 25.25 | 25.25 | 22.50 | 23.25 | 4,774 | -0.51(-2.17%) |
Feb 15, 2022 | 22.50 | 25.00 | 22.50 | 23.77 | 6,897 | +1.15(+5.07%) |
Feb 14, 2022 | 26.00 | 26.00 | 21.75 | 22.62 | 16,186 | -1.51(-6.25%) |
Feb 11, 2022 | 27.00 | 27.25 | 24.13 | 24.13 | 17,098 | -2.62(-9.80%) |
Feb 10, 2022 | 28.25 | 28.75 | 26.00 | 26.75 | 57,522 | -3.50(-11.57%) |
Feb 09, 2022 | 27.50 | 32.00 | 27.00 | 30.25 | 909,563 | +6.88(+29.41%) |
Feb 08, 2022 | 22.50 | 24.50 | 20.76 | 23.38 | 9,712 | +1.23(+5.53%) |
Feb 07, 2022 | 22.50 | 22.50 | 20.28 | 22.15 | 1,485 | +1.27(+6.11%) |
Feb 04, 2022 | 20.83 | 22.25 | 20.25 | 20.88 | 978 | -0.38(-1.76%) |
Feb 03, 2022 | 21.25 | 22.50 | 21.25 | 1,089 | -0.15(-0.70%) | |
Feb 02, 2022 | 23.75 | 23.75 | 21.25 | 21.40 | 1,998 | -1.35(-5.93%) |
Feb 01, 2022 | 21.75 | 23.25 | 20.75 | 22.75 | 3,403 | +1.25(+5.81%) |
Jan 31, 2022 | 22.25 | 21.50 | 1,891 | -0.25(-1.15%) | ||
Jan 28, 2022 | 20.25 | 23.49 | 19.51 | 21.75 | 7,041 | +1.57(+7.81%) |
Jan 27, 2022 | 21.25 | 21.25 | 18.51 | 20.18 | 5,539 | +0.18(+0.88%) |
Jan 26, 2022 | 18.81 | 23.75 | 18.25 | 20.00 | 7,379 | +1.25(+6.67%) |
Jan 25, 2022 | 18.73 | 19.27 | 17.46 | 18.75 | 1,922 | +0.03(+0.17%) |
Jan 24, 2022 | 19.04 | 20.74 | 16.25 | 18.72 | 5,853 | -0.91(-4.65%) |
Jan 21, 2022 | 20.65 | 21.52 | 19.25 | 19.63 | 4,114 | -1.62(-7.65%) |
Jan 20, 2022 | 22.02 | 22.35 | 21.25 | 21.25 | 4,387 | -0.50(-2.28%) |
Jan 19, 2022 | 21.53 | 22.01 | 20.50 | 21.75 | 3,051 | +1.25(+6.10%) |
Jan 18, 2022 | 20.37 | 22.00 | 20.25 | 20.50 | 2,485 | -0.50(-2.39%) |
Jan 14, 2022 | 21.00 | 0 | -2.62(-11.10%) | |||
Jan 13, 2022 | 26.00 | 26.00 | 22.25 | 23.62 | 13,473 | -2.36(-9.06%) |
Jan 12, 2022 | 26.50 | 27.00 | 25.75 | 25.98 | 3,380 | -1.02(-3.78%) |
Jan 11, 2022 | 26.25 | 27.00 | 26.00 | 27.00 | 3,548 | +1.00(+3.85%) |
Jan 10, 2022 | 28.50 | 28.50 | 25.75 | 26.00 | 8,016 | -2.50(-8.77%) |
Jan 07, 2022 | 27.75 | 30.75 | 26.00 | 28.50 | 19,090 | +1.88(+7.04%) |
Jan 06, 2022 | 28.50 | 28.50 | 25.25 | 26.62 | 4,359 | -0.88(-3.19%) |
Jan 05, 2022 | 27.25 | 30.09 | 27.00 | 27.50 | 11,139 | -2.75(-9.08%) |
Jan 04, 2022 | 29.25 | 31.75 | 28.00 | 30.25 | 21,509 | +1.58(+5.52%) |
Jan 03, 2022 | 27.00 | 29.25 | 27.00 | 28.67 | 7,212 | +1.67(+6.18%) |
Dec 31, 2021 | 28.00 | 28.75 | 26.25 | 27.00 | 4,426 | -2.00(-6.90%) |
Dec 30, 2021 | 26.25 | 29.44 | 25.62 | 29.00 | 18,623 | +2.50(+9.42%) |
Dec 29, 2021 | 29.75 | 30.50 | 26.25 | 26.50 | 11,759 | -2.75(-9.39%) |
Dec 28, 2021 | 29.00 | 31.25 | 27.75 | 29.25 | 13,119 | +0.12(+0.43%) |
Dec 27, 2021 | 30.00 | 33.00 | 28.25 | 29.12 | 16,698 | -0.62(-2.10%) |
Dec 23, 2021 | 30.25 | 30.25 | 28.25 | 29.75 | 4,113 | +0.75(+2.59%) |
Dec 22, 2021 | 28.25 | 30.25 | 28.25 | 29.00 | 5,550 | +0.25(+0.87%) |
Dec 21, 2021 | 29.00 | 29.50 | 27.50 | 28.75 | 2,476 | +1.00(+3.60%) |
Dec 20, 2021 | 29.75 | 30.50 | 27.50 | 27.75 | 4,017 | -1.75(-5.93%) |
Dec 17, 2021 | 28.75 | 30.00 | 27.84 | 29.50 | 2,129 | +0.50(+1.72%) |
Dec 16, 2021 | 28.50 | 30.50 | 28.50 | 29.00 | 1,591 | +0.12(+0.43%) |
Dec 15, 2021 | 29.25 | 29.25 | 26.75 | 28.88 | 6,540 | -0.62(-2.12%) |
Dec 14, 2021 | 29.00 | 30.75 | 28.75 | 29.50 | 3,289 | -0.25(-0.84%) |
Dec 13, 2021 | 32.00 | 32.00 | 28.75 | 29.75 | 6,282 | -2.25(-7.03%) |
Dec 10, 2021 | 33.25 | 33.43 | 31.25 | 32.00 | 4,789 | -1.25(-3.76%) |
Dec 09, 2021 | 28.75 | 34.75 | 28.62 | 33.25 | 38,829 | +4.25(+14.66%) |
Dec 08, 2021 | 30.00 | 31.00 | 29.00 | 29.00 | 4,601 | +0.50(+1.75%) |
Dec 07, 2021 | 29.75 | 30.75 | 28.25 | 28.50 | 3,107 | -1.25(-4.20%) |
Dec 06, 2021 | 27.25 | 30.00 | 23.75 | 29.75 | 4,204 | +3.50(+13.33%) |
Dec 03, 2021 | 31.50 | 31.50 | 26.25 | 26.25 | 12,335 | -3.75(-12.50%) |
Dec 02, 2021 | 33.00 | 33.48 | 30.00 | 30.00 | 9,211 | -2.75(-8.40%) |