Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 52.96 | 55.06 | 52.53 | 54.34 | 1,206,807 | +0.35(+0.65%) |
Feb 25, 2022 | 52.28 | 54.91 | 52.55 | 53.99 | 570,872 | +2.07(+3.99%) |
Feb 24, 2022 | 46.88 | 51.95 | 46.14 | 51.92 | 1,740,803 | +0.26(+0.50%) |
Feb 23, 2022 | 53.41 | 54.75 | 51.61 | 51.66 | 617,670 | -0.74(-1.41%) |
Feb 22, 2022 | 52.74 | 54.09 | 51.33 | 52.40 | 443,775 | -1.14(-2.13%) |
Feb 18, 2022 | 53.54 | 0 | -0.55(-1.02%) | |||
Feb 17, 2022 | 56.60 | 56.88 | 53.55 | 54.09 | 440,498 | -3.16(-5.52%) |
Feb 16, 2022 | 56.35 | 57.57 | 55.25 | 57.25 | 428,718 | +0.05(+0.09%) |
Feb 15, 2022 | 54.09 | 57.39 | 53.84 | 57.20 | 498,630 | +3.94(+7.40%) |
Feb 14, 2022 | 52.79 | 54.67 | 51.76 | 53.26 | 567,832 | -0.44(-0.82%) |
Feb 11, 2022 | 55.19 | 57.40 | 53.24 | 53.70 | 616,939 | -2.26(-4.04%) |
Feb 10, 2022 | 53.21 | 57.96 | 53.11 | 55.96 | 922,725 | +1.32(+2.42%) |
Feb 09, 2022 | 53.23 | 54.72 | 53.23 | 54.64 | 432,066 | +1.48(+2.78%) |
Feb 08, 2022 | 50.31 | 53.49 | 50.27 | 53.16 | 546,034 | +3.22(+6.45%) |
Feb 07, 2022 | 49.89 | 51.57 | 49.89 | 49.94 | 363,456 | -0.21(-0.42%) |
Feb 04, 2022 | 48.89 | 50.98 | 48.41 | 50.15 | 433,142 | +0.81(+1.64%) |
Feb 03, 2022 | 49.67 | 49.14 | 49.34 | 460,701 | -1.04(-2.06%) | |
Feb 02, 2022 | 52.51 | 53.10 | 49.51 | 50.38 | 552,135 | -1.68(-3.23%) |
Feb 01, 2022 | 50.71 | 52.51 | 49.23 | 52.06 | 862,394 | +1.78(+3.54%) |
Jan 31, 2022 | 46.72 | 50.32 | 50.28 | 1,458,482 | +3.48(+7.44%) | |
Jan 28, 2022 | 41.25 | 46.90 | 41.08 | 46.80 | 1,759,604 | +6.40(+15.84%) |
Jan 27, 2022 | 43.65 | 46.10 | 40.26 | 40.40 | 1,406,794 | -0.63(-1.54%) |
Jan 26, 2022 | 43.92 | 45.32 | 41.00 | 41.03 | 1,251,964 | -1.60(-3.75%) |
Jan 25, 2022 | 43.80 | 44.46 | 42.43 | 42.63 | 994,922 | -2.71(-5.98%) |
Jan 24, 2022 | 41.97 | 45.47 | 40.20 | 45.34 | 1,418,041 | +1.95(+4.49%) |
Jan 21, 2022 | 45.52 | 46.72 | 43.21 | 43.39 | 1,128,470 | -2.72(-5.90%) |
Jan 20, 2022 | 49.70 | 49.92 | 45.91 | 46.11 | 828,985 | -2.57(-5.28%) |
Jan 19, 2022 | 51.51 | 52.23 | 48.59 | 48.68 | 970,316 | -2.07(-4.08%) |
Jan 18, 2022 | 53.20 | 53.37 | 50.66 | 50.75 | 1,051,378 | -3.95(-7.22%) |
Jan 14, 2022 | 54.70 | 0 | +0.02(+0.04%) | |||
Jan 13, 2022 | 56.18 | 57.11 | 54.48 | 54.68 | 822,095 | -1.34(-2.39%) |
Jan 12, 2022 | 57.81 | 58.89 | 55.95 | 56.02 | 997,419 | -1.16(-2.03%) |
Jan 11, 2022 | 57.17 | 57.86 | 55.91 | 57.18 | 749,979 | -0.38(-0.66%) |
Jan 10, 2022 | 58.89 | 59.68 | 56.09 | 57.56 | 1,197,569 | -2.18(-3.65%) |
Jan 07, 2022 | 66.38 | 66.69 | 59.70 | 59.74 | 1,069,450 | -6.51(-9.83%) |
Jan 06, 2022 | 68.81 | 70.59 | 66.05 | 66.25 | 1,162,976 | -3.48(-4.99%) |
Jan 05, 2022 | 72.68 | 74.81 | 69.69 | 69.73 | 806,635 | -3.94(-5.35%) |
Jan 04, 2022 | 77.70 | 77.76 | 73.47 | 73.67 | 1,975,338 | -4.03(-5.19%) |
Jan 03, 2022 | 79.49 | 80.60 | 76.83 | 77.70 | 10,504,860 | -2.27(-2.84%) |
Dec 31, 2021 | 78.52 | 80.95 | 78.39 | 79.97 | 1,658,163 | +1.27(+1.61%) |
Dec 30, 2021 | 78.09 | 79.89 | 77.54 | 78.70 | 1,552,810 | +0.40(+0.51%) |
Dec 29, 2021 | 75.56 | 80.03 | 75.00 | 78.30 | 4,141,101 | +9.89(+14.46%) |
Dec 28, 2021 | 70.05 | 70.24 | 67.54 | 68.41 | 538,226 | -1.59(-2.27%) |
Dec 27, 2021 | 66.79 | 70.00 | 66.32 | 70.00 | 525,483 | +3.77(+5.69%) |
Dec 23, 2021 | 65.16 | 66.31 | 64.31 | 66.23 | 431,753 | +0.81(+1.24%) |
Dec 22, 2021 | 63.94 | 65.48 | 62.33 | 65.42 | 409,615 | +0.85(+1.32%) |
Dec 21, 2021 | 61.70 | 65.05 | 60.91 | 64.57 | 683,869 | +3.72(+6.11%) |
Dec 20, 2021 | 60.38 | 61.95 | 59.50 | 60.85 | 762,547 | -1.18(-1.90%) |
Dec 17, 2021 | 60.56 | 62.89 | 59.12 | 62.03 | 867,090 | +0.65(+1.06%) |
Dec 16, 2021 | 68.53 | 68.97 | 61.08 | 61.38 | 786,257 | -6.20(-9.17%) |
Dec 15, 2021 | 64.34 | 67.98 | 63.11 | 67.58 | 739,233 | +3.26(+5.07%) |
Dec 14, 2021 | 65.79 | 66.37 | 63.14 | 64.32 | 571,979 | -2.64(-3.94%) |
Dec 13, 2021 | 67.62 | 69.00 | 66.63 | 66.96 | 429,530 | -1.23(-1.80%) |
Dec 10, 2021 | 68.40 | 69.31 | 66.79 | 68.19 | 314,884 | +0.70(+1.04%) |
Dec 09, 2021 | 69.38 | 70.79 | 67.39 | 67.49 | 355,822 | -2.40(-3.43%) |
Dec 08, 2021 | 70.33 | 71.21 | 68.79 | 69.89 | 406,220 | -0.36(-0.51%) |
Dec 07, 2021 | 67.76 | 71.64 | 66.65 | 70.25 | 584,392 | +4.39(+6.67%) |
Dec 06, 2021 | 66.14 | 66.77 | 63.63 | 65.86 | 488,472 | +0.40(+0.61%) |
Dec 03, 2021 | 68.07 | 68.07 | 62.85 | 65.46 | 574,462 | -2.70(-3.96%) |
Dec 02, 2021 | 64.77 | 69.30 | 64.56 | 68.16 | 662,349 | +3.15(+4.85%) |