Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 48.90 | 48.90 | 48.03 | 48.59 | 74,702 | -1.78(-3.54%) |
Feb 25, 2022 | 48.89 | 50.54 | 49.74 | 50.38 | 86,616 | -0.31(-0.62%) |
Feb 24, 2022 | 50.00 | 50.87 | 49.83 | 50.69 | 81,967 | -2.18(-4.12%) |
Feb 23, 2022 | 53.60 | 53.60 | 52.64 | 52.87 | 73,481 | -0.84(-1.57%) |
Feb 22, 2022 | 53.71 | 54.23 | 53.47 | 53.71 | 41,979 | -1.52(-2.75%) |
Feb 18, 2022 | 55.23 | 0 | -0.42(-0.75%) | |||
Feb 17, 2022 | 56.73 | 56.73 | 55.46 | 55.65 | 42,939 | -0.96(-1.70%) |
Feb 16, 2022 | 57.85 | 57.85 | 55.71 | 56.61 | 33,225 | +0.00(+0.00%) |
Feb 15, 2022 | 56.40 | 57.01 | 56.07 | 56.61 | 67,593 | +0.69(+1.24%) |
Feb 14, 2022 | 55.50 | 56.64 | 55.50 | 55.92 | 53,717 | -0.21(-0.38%) |
Feb 11, 2022 | 56.83 | 57.08 | 56.13 | 56.13 | 20,660 | -1.40(-2.43%) |
Feb 10, 2022 | 57.88 | 58.24 | 57.53 | 57.53 | 26,778 | -0.75(-1.28%) |
Feb 09, 2022 | 58.26 | 58.43 | 57.44 | 58.28 | 34,299 | +0.98(+1.71%) |
Feb 08, 2022 | 55.28 | 57.61 | 55.28 | 57.30 | 40,942 | +0.29(+0.51%) |
Feb 07, 2022 | 57.32 | 57.32 | 56.48 | 57.01 | 27,225 | -0.05(-0.08%) |
Feb 04, 2022 | 57.26 | 57.26 | 56.70 | 57.06 | 38,576 | -0.60(-1.04%) |
Feb 03, 2022 | 57.48 | 57.66 | 33,821 | -0.05(-0.09%) | ||
Feb 02, 2022 | 58.89 | 58.89 | 56.96 | 57.71 | 44,250 | +0.37(+0.65%) |
Feb 01, 2022 | 57.30 | 58.09 | 57.15 | 57.34 | 81,282 | +0.03(+0.05%) |
Jan 31, 2022 | 56.68 | 57.33 | 56.00 | 57.31 | 61,373 | +1.33(+2.38%) |
Jan 28, 2022 | 54.35 | 56.23 | 54.35 | 55.98 | 50,164 | -2.31(-3.96%) |
Jan 27, 2022 | 58.40 | 59.70 | 58.15 | 58.29 | 34,839 | -1.23(-2.07%) |
Jan 26, 2022 | 59.26 | 60.19 | 58.24 | 59.52 | 51,620 | -1.32(-2.17%) |
Jan 25, 2022 | 60.53 | 60.84 | 59.80 | 60.84 | 41,572 | +0.53(+0.88%) |
Jan 24, 2022 | 60.48 | 61.10 | 59.57 | 60.31 | 50,394 | -1.24(-2.01%) |
Jan 21, 2022 | 62.15 | 62.15 | 60.95 | 61.55 | 41,540 | +0.25(+0.41%) |
Jan 20, 2022 | 60.35 | 61.81 | 60.35 | 61.30 | 46,592 | +2.15(+3.64%) |
Jan 19, 2022 | 59.00 | 59.52 | 58.83 | 59.15 | 39,115 | +0.93(+1.59%) |
Jan 18, 2022 | 56.03 | 59.72 | 56.03 | 58.22 | 47,971 | -0.26(-0.44%) |
Jan 14, 2022 | 58.48 | 0 | -0.11(-0.18%) | |||
Jan 13, 2022 | 56.73 | 59.00 | 56.73 | 58.59 | 26,321 | -0.65(-1.10%) |
Jan 12, 2022 | 59.31 | 59.36 | 58.96 | 59.24 | 48,159 | +0.58(+0.99%) |
Jan 11, 2022 | 58.40 | 58.70 | 57.87 | 58.66 | 80,514 | +0.10(+0.17%) |
Jan 10, 2022 | 58.78 | 58.87 | 57.79 | 58.56 | 49,492 | +0.66(+1.14%) |
Jan 07, 2022 | 57.25 | 58.31 | 57.25 | 57.90 | 45,178 | +2.13(+3.81%) |
Jan 06, 2022 | 56.58 | 56.58 | 55.62 | 55.77 | 126,254 | -0.56(-0.99%) |
Jan 05, 2022 | 56.52 | 56.87 | 55.96 | 56.33 | 39,661 | -1.59(-2.75%) |
Jan 04, 2022 | 57.76 | 58.22 | 57.63 | 57.92 | 79,374 | -0.70(-1.19%) |
Jan 03, 2022 | 58.30 | 58.89 | 58.15 | 58.62 | 81,557 | -0.63(-1.06%) |
Dec 31, 2021 | 58.26 | 59.25 | 58.26 | 59.25 | 22,188 | -0.02(-0.03%) |
Dec 30, 2021 | 59.05 | 59.27 | 58.24 | 59.27 | 38,244 | +0.88(+1.50%) |
Dec 29, 2021 | 58.32 | 58.57 | 57.91 | 58.39 | 28,029 | -0.52(-0.88%) |
Dec 28, 2021 | 58.34 | 58.91 | 58.12 | 58.91 | 42,542 | +0.01(+0.02%) |
Dec 27, 2021 | 59.14 | 59.14 | 56.87 | 58.90 | 63,511 | +1.40(+2.43%) |
Dec 23, 2021 | 57.46 | 58.59 | 57.37 | 57.50 | 42,010 | -0.40(-0.69%) |
Dec 22, 2021 | 57.20 | 58.12 | 56.58 | 57.90 | 36,890 | +0.31(+0.54%) |
Dec 21, 2021 | 55.72 | 58.09 | 55.72 | 57.59 | 50,689 | +0.42(+0.73%) |
Dec 20, 2021 | 56.37 | 57.85 | 56.37 | 57.17 | 42,551 | -1.08(-1.85%) |
Dec 17, 2021 | 58.01 | 58.52 | 57.78 | 58.25 | 33,736 | -0.21(-0.36%) |
Dec 16, 2021 | 58.74 | 60.66 | 58.32 | 58.46 | 27,979 | -0.07(-0.12%) |
Dec 15, 2021 | 58.85 | 58.85 | 57.66 | 58.53 | 32,659 | -0.84(-1.41%) |
Dec 14, 2021 | 59.21 | 60.78 | 58.71 | 59.37 | 53,747 | -0.83(-1.38%) |
Dec 13, 2021 | 58.45 | 60.94 | 58.45 | 60.20 | 64,487 | -0.04(-0.07%) |
Dec 10, 2021 | 62.11 | 62.11 | 59.77 | 60.24 | 41,444 | +0.36(+0.60%) |
Dec 09, 2021 | 62.06 | 62.06 | 59.38 | 59.88 | 29,382 | -0.70(-1.15%) |
Dec 08, 2021 | 60.38 | 60.81 | 60.36 | 60.58 | 38,153 | -0.40(-0.66%) |
Dec 07, 2021 | 60.80 | 61.11 | 60.75 | 60.98 | 73,962 | +1.72(+2.90%) |
Dec 06, 2021 | 58.83 | 59.43 | 56.71 | 59.26 | 48,541 | +0.91(+1.56%) |
Dec 03, 2021 | 58.22 | 59.15 | 57.55 | 58.35 | 80,091 | +2.91(+5.26%) |
Dec 02, 2021 | 55.47 | 55.77 | 55.18 | 55.44 | 107,185 | -0.13(-0.24%) |