Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.99 | 36.99 | 35.52 | 36.21 | 983 | +0.95(+2.69%) |
Feb 25, 2022 | 34.80 | 35.70 | 35.02 | 35.26 | 4,917 | +1.50(+4.44%) |
Feb 24, 2022 | 34.81 | 35.26 | 33.76 | 33.76 | 7,692 | -2.32(-6.43%) |
Feb 23, 2022 | 36.11 | 36.67 | 35.39 | 36.08 | 2,253 | -0.82(-2.22%) |
Feb 22, 2022 | 37.50 | 38.98 | 35.50 | 36.90 | 16,099 | -1.10(-2.89%) |
Feb 18, 2022 | 38.00 | 0 | -2.00(-5.00%) | |||
Feb 17, 2022 | 35.28 | 40.00 | 35.28 | 40.00 | 21,238 | +5.05(+14.45%) |
Feb 16, 2022 | 34.95 | 35.00 | 34.95 | 34.95 | 759 | +0.05(+0.14%) |
Feb 15, 2022 | 35.00 | 35.00 | 33.71 | 34.90 | 4,168 | -0.10(-0.29%) |
Feb 14, 2022 | 36.44 | 36.44 | 33.11 | 35.00 | 2,768 | -0.88(-2.45%) |
Feb 11, 2022 | 36.50 | 36.50 | 34.70 | 35.88 | 5,960 | -0.12(-0.33%) |
Feb 10, 2022 | 35.53 | 36.00 | 35.15 | 36.00 | 4,304 | +0.20(+0.56%) |
Feb 09, 2022 | 36.44 | 36.44 | 34.51 | 35.80 | 7,378 | +0.80(+2.29%) |
Feb 08, 2022 | 32.22 | 35.60 | 32.17 | 35.00 | 9,725 | +0.48(+1.38%) |
Feb 07, 2022 | 35.71 | 35.71 | 33.89 | 34.52 | 4,969 | -1.05(-2.97%) |
Feb 04, 2022 | 36.50 | 36.50 | 33.94 | 35.58 | 5,335 | -0.91(-2.49%) |
Feb 03, 2022 | 35.00 | 36.49 | 36.49 | 17,399 | +1.00(+2.82%) | |
Feb 02, 2022 | 35.00 | 35.49 | 34.00 | 35.49 | 8,656 | +0.31(+0.88%) |
Feb 01, 2022 | 35.03 | 35.18 | 33.00 | 35.18 | 12,193 | +0.18(+0.51%) |
Jan 31, 2022 | 30.20 | 35.00 | 22,085 | +5.10(+17.06%) | ||
Jan 28, 2022 | 24.91 | 29.91 | 24.35 | 29.90 | 32,190 | +5.33(+21.69%) |
Jan 27, 2022 | 24.26 | 25.41 | 23.83 | 24.57 | 23,573 | -0.10(-0.41%) |
Jan 26, 2022 | 24.21 | 25.47 | 23.08 | 24.67 | 139,030 | +0.07(+0.28%) |
Jan 25, 2022 | 24.54 | 25.00 | 24.12 | 24.60 | 4,909 | -0.65(-2.57%) |
Jan 24, 2022 | 26.06 | 26.15 | 24.35 | 25.25 | 29,834 | -1.72(-6.38%) |
Jan 21, 2022 | 29.03 | 30.97 | 25.61 | 26.97 | 29,592 | -2.53(-8.58%) |
Jan 20, 2022 | 33.40 | 34.67 | 28.81 | 29.50 | 26,728 | -3.59(-10.85%) |
Jan 19, 2022 | 32.00 | 33.39 | 32.00 | 33.09 | 35,633 | +0.09(+0.27%) |
Jan 18, 2022 | 34.70 | 34.70 | 31.80 | 33.00 | 28,910 | -1.90(-5.44%) |
Jan 14, 2022 | 34.90 | 0 | -0.69(-1.94%) | |||
Jan 13, 2022 | 36.00 | 36.00 | 34.01 | 35.59 | 10,628 | -0.30(-0.84%) |
Jan 12, 2022 | 34.73 | 36.50 | 34.50 | 35.89 | 19,796 | +1.16(+3.34%) |
Jan 11, 2022 | 34.50 | 37.50 | 33.28 | 34.73 | 46,146 | +1.18(+3.52%) |
Jan 10, 2022 | 32.15 | 35.20 | 32.15 | 33.55 | 21,971 | +1.38(+4.29%) |
Jan 07, 2022 | 35.41 | 38.50 | 31.61 | 32.17 | 19,098 | -2.83(-8.09%) |
Jan 06, 2022 | 31.74 | 36.79 | 31.74 | 35.00 | 24,154 | +3.00(+9.38%) |
Jan 05, 2022 | 34.34 | 34.70 | 30.84 | 32.00 | 15,719 | -2.40(-6.98%) |
Jan 04, 2022 | 29.49 | 35.90 | 28.49 | 34.40 | 35,799 | +3.78(+12.34%) |
Jan 03, 2022 | 33.42 | 33.42 | 30.62 | 30.62 | 12,183 | -1.23(-3.86%) |
Dec 31, 2021 | 30.00 | 32.81 | 27.80 | 31.85 | 22,818 | +1.84(+6.13%) |
Dec 30, 2021 | 33.85 | 33.96 | 30.01 | 30.01 | 29,287 | -2.86(-8.70%) |
Dec 29, 2021 | 32.00 | 33.95 | 29.02 | 32.87 | 44,843 | +2.20(+7.17%) |
Dec 28, 2021 | 26.09 | 32.56 | 26.09 | 30.67 | 62,580 | +4.56(+17.46%) |
Dec 27, 2021 | 27.00 | 27.00 | 25.97 | 26.11 | 6,886 | -0.20(-0.76%) |
Dec 23, 2021 | 27.02 | 27.02 | 26.31 | 26.31 | 7,564 | -0.47(-1.76%) |
Dec 22, 2021 | 28.50 | 28.50 | 26.78 | 26.78 | 10,199 | -1.23(-4.39%) |
Dec 21, 2021 | 27.00 | 29.00 | 26.65 | 28.01 | 11,447 | +0.93(+3.43%) |
Dec 20, 2021 | 27.16 | 28.00 | 25.63 | 27.08 | 8,448 | -0.92(-3.29%) |
Dec 17, 2021 | 28.98 | 28.98 | 26.84 | 28.00 | 5,834 | -0.98(-3.38%) |
Dec 16, 2021 | 28.38 | 29.00 | 27.21 | 28.98 | 19,868 | +0.48(+1.68%) |
Dec 15, 2021 | 28.60 | 28.60 | 25.75 | 28.50 | 8,693 | +0.50(+1.79%) |
Dec 14, 2021 | 27.35 | 28.05 | 27.33 | 28.00 | 3,817 | +0.44(+1.60%) |
Dec 13, 2021 | 28.28 | 28.28 | 26.80 | 27.56 | 3,874 | -0.50(-1.78%) |
Dec 10, 2021 | 27.47 | 28.06 | 26.43 | 28.06 | 4,498 | +0.83(+3.05%) |
Dec 09, 2021 | 26.31 | 28.06 | 25.95 | 27.23 | 8,408 | +0.23(+0.85%) |
Dec 08, 2021 | 27.24 | 27.24 | 25.54 | 27.00 | 8,638 | +0.05(+0.19%) |
Dec 07, 2021 | 23.92 | 27.51 | 23.92 | 26.95 | 119,344 | +3.80(+16.41%) |
Dec 06, 2021 | 20.88 | 23.66 | 20.86 | 23.15 | 31,623 | +2.29(+10.98%) |
Dec 03, 2021 | 20.75 | 21.69 | 20.00 | 20.86 | 29,418 | +0.02(+0.10%) |
Dec 02, 2021 | 23.80 | 23.80 | 20.80 | 20.84 | 8,783 | -2.45(-10.52%) |