Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.42 | 24.16 | 22.76 | 23.97 | 482,169 | +0.33(+1.40%) |
Feb 25, 2022 | 23.34 | 23.74 | 22.86 | 23.64 | 299,838 | +0.44(+1.90%) |
Feb 24, 2022 | 20.46 | 23.41 | 19.68 | 23.20 | 646,061 | +1.71(+7.96%) |
Feb 23, 2022 | 22.77 | 22.77 | 21.46 | 21.49 | 352,790 | -0.99(-4.40%) |
Feb 22, 2022 | 21.98 | 23.37 | 21.54 | 22.48 | 482,063 | -0.05(-0.22%) |
Feb 18, 2022 | 22.53 | 0 | -0.16(-0.71%) | |||
Feb 17, 2022 | 24.09 | 24.10 | 22.49 | 22.69 | 357,637 | -1.78(-7.27%) |
Feb 16, 2022 | 24.21 | 24.69 | 23.59 | 24.47 | 303,466 | -0.38(-1.53%) |
Feb 15, 2022 | 23.79 | 24.96 | 23.55 | 24.85 | 352,307 | +1.60(+6.88%) |
Feb 14, 2022 | 24.70 | 24.78 | 23.07 | 23.25 | 398,266 | -1.74(-6.96%) |
Feb 11, 2022 | 25.35 | 26.50 | 24.67 | 24.99 | 329,255 | -0.31(-1.23%) |
Feb 10, 2022 | 26.12 | 28.10 | 24.73 | 25.30 | 574,316 | -2.01(-7.36%) |
Feb 09, 2022 | 25.65 | 27.41 | 25.65 | 27.31 | 383,381 | +2.23(+8.89%) |
Feb 08, 2022 | 24.68 | 25.32 | 23.54 | 25.08 | 396,706 | +0.22(+0.88%) |
Feb 07, 2022 | 24.26 | 25.82 | 24.17 | 24.86 | 382,855 | +0.59(+2.43%) |
Feb 04, 2022 | 23.43 | 24.64 | 22.72 | 24.27 | 447,281 | +0.82(+3.50%) |
Feb 03, 2022 | 24.20 | 23.38 | 23.45 | 452,592 | -1.34(-5.41%) | |
Feb 02, 2022 | 26.43 | 26.60 | 24.42 | 24.79 | 479,865 | -1.77(-6.66%) |
Feb 01, 2022 | 26.64 | 27.30 | 25.19 | 26.56 | 573,789 | +0.43(+1.65%) |
Jan 31, 2022 | 23.47 | 26.14 | 26.13 | 725,722 | +3.83(+17.17%) | |
Jan 28, 2022 | 22.07 | 22.32 | 20.54 | 22.30 | 543,512 | +0.82(+3.82%) |
Jan 27, 2022 | 24.26 | 24.26 | 21.10 | 21.48 | 522,860 | -2.00(-8.52%) |
Jan 26, 2022 | 25.23 | 26.72 | 23.30 | 23.48 | 660,350 | -1.84(-7.27%) |
Jan 25, 2022 | 24.96 | 25.99 | 24.00 | 25.32 | 746,831 | +0.42(+1.69%) |
Jan 24, 2022 | 24.39 | 25.15 | 21.02 | 24.90 | 1,086,905 | +0.31(+1.26%) |
Jan 21, 2022 | 24.99 | 26.25 | 24.57 | 24.59 | 567,983 | -0.72(-2.84%) |
Jan 20, 2022 | 27.47 | 28.23 | 25.23 | 25.31 | 642,877 | -1.35(-5.06%) |
Jan 19, 2022 | 27.26 | 28.88 | 26.24 | 26.66 | 704,921 | -0.55(-2.02%) |
Jan 18, 2022 | 32.33 | 32.33 | 27.04 | 27.21 | 843,692 | -6.27(-18.73%) |
Jan 14, 2022 | 33.48 | 0 | +2.27(+7.27%) | |||
Jan 13, 2022 | 32.21 | 32.48 | 30.95 | 31.21 | 398,732 | -0.86(-2.68%) |
Jan 12, 2022 | 33.39 | 33.79 | 32.02 | 32.07 | 345,075 | -1.44(-4.30%) |
Jan 11, 2022 | 33.89 | 34.51 | 33.00 | 33.51 | 229,142 | -0.70(-2.05%) |
Jan 10, 2022 | 33.71 | 34.39 | 32.45 | 34.21 | 530,187 | +0.06(+0.18%) |
Jan 07, 2022 | 35.09 | 36.32 | 33.91 | 34.15 | 285,662 | -0.71(-2.04%) |
Jan 06, 2022 | 34.78 | 35.43 | 32.62 | 34.86 | 428,067 | +0.08(+0.23%) |
Jan 05, 2022 | 38.50 | 39.01 | 34.56 | 34.78 | 492,769 | -3.68(-9.57%) |
Jan 04, 2022 | 39.39 | 40.00 | 38.07 | 38.46 | 394,709 | -1.11(-2.81%) |
Jan 03, 2022 | 37.09 | 39.57 | 36.49 | 39.57 | 348,948 | +2.56(+6.92%) |
Dec 31, 2021 | 38.87 | 39.82 | 36.75 | 37.01 | 405,060 | -1.87(-4.81%) |
Dec 30, 2021 | 38.54 | 40.50 | 38.38 | 38.88 | 331,670 | +0.06(+0.15%) |
Dec 29, 2021 | 38.90 | 39.47 | 38.02 | 38.82 | 373,490 | -0.28(-0.72%) |
Dec 28, 2021 | 39.76 | 41.06 | 39.00 | 39.10 | 443,486 | -0.98(-2.45%) |
Dec 27, 2021 | 39.66 | 40.50 | 38.66 | 40.08 | 495,458 | +0.14(+0.35%) |
Dec 23, 2021 | 42.45 | 42.84 | 39.70 | 39.94 | 930,489 | -2.71(-6.35%) |
Dec 22, 2021 | 47.19 | 47.59 | 42.49 | 42.65 | 513,301 | -4.54(-9.62%) |
Dec 21, 2021 | 47.50 | 48.12 | 45.22 | 47.19 | 666,766 | -0.37(-0.78%) |
Dec 20, 2021 | 46.71 | 48.75 | 45.35 | 47.56 | 880,900 | +0.52(+1.11%) |
Dec 17, 2021 | 41.91 | 47.61 | 41.00 | 47.04 | 2,536,267 | +4.04(+9.40%) |
Dec 16, 2021 | 38.00 | 44.68 | 38.00 | 43.00 | 2,833,916 | +7.48(+21.06%) |
Dec 15, 2021 | 34.28 | 35.86 | 33.21 | 35.52 | 459,130 | +1.32(+3.86%) |
Dec 14, 2021 | 34.91 | 35.56 | 33.37 | 34.20 | 382,297 | -0.93(-2.65%) |
Dec 13, 2021 | 34.59 | 36.36 | 33.96 | 35.13 | 428,014 | +0.56(+1.62%) |
Dec 10, 2021 | 37.14 | 37.15 | 34.41 | 34.57 | 459,614 | -1.78(-4.90%) |
Dec 09, 2021 | 38.92 | 39.87 | 36.34 | 36.35 | 512,381 | -2.98(-7.58%) |
Dec 08, 2021 | 37.96 | 40.00 | 36.57 | 39.33 | 437,238 | +0.79(+2.05%) |
Dec 07, 2021 | 35.30 | 39.93 | 35.30 | 38.54 | 756,928 | +3.94(+11.39%) |
Dec 06, 2021 | 36.38 | 36.40 | 33.61 | 34.60 | 679,188 | -2.41(-6.51%) |
Dec 03, 2021 | 38.29 | 38.63 | 36.43 | 37.01 | 628,713 | -0.71(-1.88%) |
Dec 02, 2021 | 37.05 | 39.80 | 36.32 | 37.72 | 600,813 | +0.25(+0.67%) |