Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44.36 | 47.67 | 43.73 | 46.78 | 5,091,052 | +2.29(+5.15%) |
Feb 25, 2022 | 44.80 | 45.70 | 43.00 | 44.49 | 11,613,175 | -4.51(-9.20%) |
Feb 24, 2022 | 44.06 | 49.56 | 42.65 | 49.00 | 7,286,278 | +1.60(+3.38%) |
Feb 23, 2022 | 50.80 | 51.27 | 46.75 | 47.40 | 4,244,617 | -3.14(-6.21%) |
Feb 22, 2022 | 50.88 | 52.56 | 50.01 | 50.54 | 3,277,830 | -1.79(-3.42%) |
Feb 18, 2022 | 52.33 | 0 | -3.88(-6.90%) | |||
Feb 17, 2022 | 59.15 | 59.31 | 55.73 | 56.21 | 2,697,212 | -3.48(-5.83%) |
Feb 16, 2022 | 60.19 | 61.60 | 58.69 | 59.69 | 2,168,237 | -2.31(-3.73%) |
Feb 15, 2022 | 59.40 | 62.19 | 59.02 | 62.00 | 1,862,597 | +3.87(+6.66%) |
Feb 14, 2022 | 59.01 | 60.45 | 57.73 | 58.13 | 2,148,506 | -1.74(-2.91%) |
Feb 11, 2022 | 61.20 | 62.73 | 59.10 | 59.87 | 2,048,804 | -1.62(-2.63%) |
Feb 10, 2022 | 60.50 | 64.59 | 60.26 | 61.49 | 2,200,931 | -1.18(-1.88%) |
Feb 09, 2022 | 60.53 | 63.23 | 59.65 | 62.67 | 2,505,282 | +2.77(+4.62%) |
Feb 08, 2022 | 59.00 | 59.99 | 58.11 | 59.90 | 2,075,874 | +0.62(+1.05%) |
Feb 07, 2022 | 59.00 | 61.48 | 58.86 | 59.28 | 3,064,222 | +0.60(+1.02%) |
Feb 04, 2022 | 58.91 | 59.56 | 56.53 | 58.68 | 3,153,331 | +0.67(+1.15%) |
Feb 03, 2022 | 63.00 | 57.70 | 58.01 | 3,814,610 | -5.99(-9.36%) | |
Feb 02, 2022 | 66.25 | 67.28 | 63.31 | 64.00 | 2,530,966 | -2.88(-4.31%) |
Feb 01, 2022 | 65.15 | 68.06 | 63.92 | 66.88 | 3,532,947 | +10.34(+18.29%) |
Jan 28, 2022 | 56.56 | 56.66 | 53.10 | 56.54 | 4,484,760 | -0.02(-0.04%) |
Jan 27, 2022 | 60.22 | 61.34 | 56.18 | 56.56 | 3,143,754 | -3.62(-6.02%) |
Jan 26, 2022 | 62.98 | 64.55 | 59.01 | 60.18 | 4,024,146 | -1.02(-1.67%) |
Jan 25, 2022 | 60.88 | 62.81 | 59.00 | 61.20 | 2,920,584 | -1.29(-2.06%) |
Jan 24, 2022 | 59.78 | 62.60 | 54.58 | 62.49 | 5,782,864 | +0.89(+1.44%) |
Jan 21, 2022 | 61.40 | 63.44 | 58.88 | 61.60 | 4,297,677 | +0.18(+0.29%) |
Jan 20, 2022 | 66.80 | 67.56 | 61.16 | 61.42 | 5,176,738 | -1.78(-2.82%) |
Jan 19, 2022 | 63.73 | 66.11 | 62.83 | 63.20 | 2,421,233 | -0.56(-0.88%) |
Jan 18, 2022 | 64.95 | 64.96 | 62.63 | 63.76 | 3,170,292 | -2.82(-4.24%) |
Jan 14, 2022 | 66.58 | 0 | -4.25(-6.00%) | |||
Jan 13, 2022 | 68.14 | 74.00 | 67.95 | 70.83 | 7,888,300 | +3.21(+4.75%) |
Jan 12, 2022 | 69.42 | 71.08 | 66.16 | 67.62 | 3,152,713 | -1.76(-2.54%) |
Jan 11, 2022 | 66.02 | 70.34 | 65.25 | 69.38 | 3,059,232 | +2.76(+4.14%) |
Jan 10, 2022 | 68.50 | 69.25 | 63.76 | 66.62 | 4,529,524 | -1.90(-2.77%) |
Jan 07, 2022 | 65.65 | 73.33 | 65.65 | 68.52 | 11,708,874 | +1.46(+2.18%) |
Jan 06, 2022 | 58.50 | 68.75 | 58.00 | 67.06 | 14,918,400 | +8.57(+14.65%) |
Jan 05, 2022 | 65.91 | 66.03 | 58.42 | 58.49 | 10,414,684 | -3.13(-5.08%) |
Jan 04, 2022 | 64.46 | 64.99 | 60.42 | 61.62 | 3,528,350 | -3.25(-5.01%) |
Jan 03, 2022 | 65.68 | 66.58 | 63.74 | 64.87 | 2,739,029 | -0.29(-0.45%) |
Dec 31, 2021 | 66.70 | 68.86 | 65.09 | 65.16 | 1,902,592 | +3.44(+5.57%) |
Dec 30, 2021 | 63.33 | 103.91 | 61.72 | 61.72 | 3,088,679 | -1.54(-2.43%) |
Dec 29, 2021 | 66.02 | 66.31 | 62.90 | 63.26 | 3,147,219 | -1.39(-2.15%) |
Dec 28, 2021 | 65.63 | 68.13 | 64.65 | 64.65 | 1,945,641 | -2.10(-3.15%) |
Dec 27, 2021 | 67.25 | 68.19 | 66.01 | 66.75 | 1,670,582 | -1.24(-1.82%) |
Dec 23, 2021 | 68.03 | 68.70 | 66.89 | 67.99 | 1,715,892 | -0.67(-0.98%) |
Dec 22, 2021 | 69.52 | 70.17 | 67.93 | 68.66 | 1,843,351 | -1.57(-2.24%) |
Dec 21, 2021 | 65.22 | 70.33 | 65.22 | 70.23 | 2,267,736 | +4.96(+7.60%) |
Dec 20, 2021 | 67.00 | 68.29 | 64.65 | 65.27 | 2,026,098 | -3.97(-5.73%) |
Dec 17, 2021 | 65.56 | 69.57 | 63.55 | 69.24 | 3,723,657 | +7.52(+12.18%) |
Dec 16, 2021 | 67.08 | 68.54 | 61.72 | 61.72 | 1,654,198 | -5.07(-7.59%) |
Dec 15, 2021 | 68.60 | 69.11 | 63.92 | 66.79 | 4,150,870 | -2.02(-2.94%) |
Dec 14, 2021 | 65.91 | 70.58 | 64.64 | 68.81 | 7,713,335 | +5.39(+8.50%) |
Dec 13, 2021 | 64.82 | 65.00 | 62.06 | 63.42 | 3,060,347 | -1.09(-1.69%) |
Dec 10, 2021 | 68.55 | 69.15 | 63.87 | 64.51 | 4,295,891 | -5.58(-7.96%) |
Dec 09, 2021 | 74.00 | 74.49 | 69.55 | 70.09 | 2,208,511 | -4.04(-5.45%) |
Dec 08, 2021 | 71.97 | 75.49 | 70.38 | 74.13 | 2,878,639 | +1.72(+2.38%) |
Dec 07, 2021 | 68.36 | 72.75 | 68.00 | 72.41 | 2,721,647 | +5.07(+7.52%) |
Dec 06, 2021 | 63.90 | 68.72 | 63.09 | 67.34 | 2,570,704 | +2.73(+4.23%) |
Dec 03, 2021 | 67.36 | 68.75 | 63.51 | 64.61 | 2,840,300 | -2.75(-4.08%) |
Dec 02, 2021 | 65.53 | 68.48 | 64.78 | 67.36 | 3,055,728 | +1.10(+1.66%) |