Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 25, 2022 | 18.94 | 0 | -1.38(-6.79%) | |||
Feb 24, 2022 | 17.96 | 23.39 | 14.11 | 20.32 | 77,336,048 | -13.72(-40.31%) |
Feb 23, 2022 | 38.70 | 39.02 | 34.00 | 34.04 | 7,730,561 | -5.38(-13.65%) |
Feb 22, 2022 | 40.52 | 43.31 | 38.80 | 39.42 | 14,952,775 | -5.33(-11.91%) |
Feb 18, 2022 | 44.75 | 0 | -4.19(-8.56%) | |||
Feb 17, 2022 | 49.80 | 50.75 | 48.88 | 48.94 | 3,071,708 | -4.64(-8.66%) |
Feb 16, 2022 | 53.00 | 53.85 | 51.80 | 53.58 | 3,191,723 | +1.18(+2.25%) |
Feb 15, 2022 | 49.25 | 52.79 | 49.24 | 52.40 | 8,060,585 | +7.22(+15.98%) |
Feb 14, 2022 | 45.85 | 46.09 | 44.48 | 45.18 | 3,977,891 | +0.77(+1.73%) |
Feb 11, 2022 | 49.06 | 49.71 | 44.01 | 44.41 | 5,916,765 | -6.57(-12.89%) |
Feb 10, 2022 | 49.21 | 52.25 | 49.19 | 50.98 | 3,207,811 | +0.41(+0.81%) |
Feb 09, 2022 | 50.05 | 50.82 | 49.05 | 50.57 | 2,443,176 | +2.01(+4.14%) |
Feb 08, 2022 | 46.16 | 48.66 | 46.00 | 48.56 | 1,863,381 | +2.57(+5.59%) |
Feb 07, 2022 | 46.07 | 46.67 | 45.23 | 45.99 | 1,679,739 | -0.17(-0.37%) |
Feb 04, 2022 | 46.01 | 46.69 | 45.44 | 46.16 | 1,909,335 | +0.32(+0.70%) |
Feb 03, 2022 | 46.16 | 47.11 | 45.84 | 2,555,067 | -2.19(-4.56%) | |
Feb 02, 2022 | 49.20 | 50.12 | 47.76 | 48.03 | 3,060,152 | -0.49(-1.01%) |
Feb 01, 2022 | 48.88 | 49.15 | 47.78 | 48.52 | 2,269,504 | +0.46(+0.96%) |
Jan 31, 2022 | 45.33 | 48.14 | 48.06 | 3,445,860 | +3.65(+8.22%) | |
Jan 28, 2022 | 44.05 | 44.74 | 43.14 | 44.41 | 5,183,741 | +1.36(+3.16%) |
Jan 27, 2022 | 45.73 | 45.73 | 42.98 | 43.05 | 7,057,614 | +0.93(+2.21%) |
Jan 26, 2022 | 44.38 | 45.03 | 41.64 | 42.12 | 4,876,858 | -1.00(-2.32%) |
Jan 25, 2022 | 41.46 | 44.20 | 40.65 | 43.12 | 5,588,334 | +0.62(+1.46%) |
Jan 24, 2022 | 41.11 | 42.56 | 39.00 | 42.50 | 7,669,427 | -1.97(-4.43%) |
Jan 21, 2022 | 47.80 | 47.89 | 44.45 | 44.47 | 4,186,105 | -3.33(-6.97%) |
Jan 20, 2022 | 49.41 | 50.33 | 47.69 | 47.80 | 3,594,648 | -0.54(-1.12%) |
Jan 19, 2022 | 50.88 | 50.88 | 48.24 | 48.34 | 5,945,599 | -0.35(-0.72%) |
Jan 18, 2022 | 49.26 | 50.44 | 48.67 | 48.69 | 5,555,375 | -3.66(-6.99%) |
Jan 14, 2022 | 52.35 | 0 | -2.16(-3.96%) | |||
Jan 13, 2022 | 57.48 | 58.75 | 54.36 | 54.51 | 3,887,478 | -4.47(-7.58%) |
Jan 12, 2022 | 59.31 | 59.54 | 58.25 | 58.98 | 2,089,542 | +0.85(+1.46%) |
Jan 11, 2022 | 57.12 | 59.01 | 56.91 | 58.13 | 3,956,563 | +2.07(+3.69%) |
Jan 10, 2022 | 54.90 | 56.09 | 53.94 | 56.06 | 2,842,619 | +1.42(+2.60%) |
Jan 07, 2022 | 55.32 | 55.99 | 54.46 | 54.64 | 2,534,918 | -0.68(-1.23%) |
Jan 06, 2022 | 55.27 | 56.38 | 54.77 | 55.32 | 2,455,865 | -0.02(-0.04%) |
Jan 05, 2022 | 58.41 | 58.91 | 55.27 | 55.34 | 2,327,752 | -3.88(-6.55%) |
Jan 04, 2022 | 60.17 | 60.61 | 58.65 | 59.22 | 2,131,494 | -1.18(-1.95%) |
Jan 03, 2022 | 61.29 | 61.79 | 60.33 | 60.40 | 2,072,798 | -0.10(-0.17%) |
Dec 31, 2021 | 61.55 | 61.66 | 60.16 | 60.50 | 890,500 | -0.84(-1.37%) |
Dec 30, 2021 | 59.71 | 61.46 | 59.37 | 61.34 | 2,027,000 | +1.75(+2.94%) |
Dec 29, 2021 | 60.43 | 60.50 | 58.98 | 59.59 | 1,026,313 | -0.99(-1.63%) |
Dec 28, 2021 | 60.78 | 61.25 | 60.40 | 60.58 | 757,117 | -0.11(-0.18%) |
Dec 27, 2021 | 60.68 | 60.83 | 60.24 | 60.69 | 1,393,960 | +0.70(+1.17%) |
Dec 23, 2021 | 60.59 | 60.69 | 59.30 | 59.99 | 1,945,561 | -0.87(-1.43%) |
Dec 22, 2021 | 62.31 | 62.42 | 60.57 | 60.86 | 1,724,230 | -0.97(-1.57%) |
Dec 21, 2021 | 60.84 | 62.22 | 60.78 | 61.83 | 1,481,569 | +1.51(+2.50%) |
Dec 20, 2021 | 61.03 | 61.70 | 60.02 | 60.32 | 1,265,137 | -1.86(-2.99%) |
Dec 17, 2021 | 62.19 | 63.37 | 61.91 | 62.18 | 1,903,561 | -0.37(-0.59%) |
Dec 16, 2021 | 64.07 | 65.49 | 61.89 | 62.55 | 3,021,003 | +1.42(+2.32%) |
Dec 15, 2021 | 61.82 | 61.83 | 60.13 | 61.13 | 1,628,413 | -0.88(-1.42%) |
Dec 14, 2021 | 61.17 | 63.07 | 60.46 | 62.01 | 1,731,949 | +0.31(+0.50%) |
Dec 13, 2021 | 61.93 | 62.93 | 61.31 | 61.70 | 1,856,419 | -1.65(-2.60%) |
Dec 10, 2021 | 65.72 | 65.79 | 63.23 | 63.35 | 2,153,716 | -2.30(-3.50%) |
Dec 09, 2021 | 67.56 | 67.67 | 65.37 | 65.65 | 1,735,106 | -1.39(-2.07%) |
Dec 08, 2021 | 66.77 | 67.88 | 64.72 | 67.04 | 3,235,037 | +0.03(+0.04%) |
Dec 07, 2021 | 68.57 | 69.08 | 66.98 | 67.01 | 3,716,225 | -1.09(-1.60%) |
Dec 06, 2021 | 67.89 | 68.40 | 67.17 | 68.10 | 1,384,204 | -1.30(-1.87%) |
Dec 03, 2021 | 71.54 | 71.69 | 68.74 | 69.40 | 1,881,055 | -1.66(-2.34%) |
Dec 02, 2021 | 71.69 | 71.98 | 70.19 | 71.06 | 1,359,698 | -0.11(-0.15%) |