Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 54.50 | 59.25 | 53.75 | 57.25 | 37,767 | +2.25(+4.09%) |
Feb 25, 2022 | 52.75 | 55.00 | 51.00 | 55.00 | 47,297 | +1.00(+1.85%) |
Feb 24, 2022 | 48.00 | 54.50 | 47.25 | 54.00 | 64,793 | +2.25(+4.35%) |
Feb 23, 2022 | 50.80 | 54.00 | 49.62 | 51.75 | 46,887 | +1.25(+2.48%) |
Feb 22, 2022 | 52.75 | 53.25 | 49.25 | 50.50 | 43,676 | -3.00(-5.61%) |
Feb 18, 2022 | 53.50 | 0 | -1.25(-2.28%) | |||
Feb 17, 2022 | 58.25 | 59.02 | 54.38 | 54.75 | 32,535 | -4.00(-6.81%) |
Feb 16, 2022 | 58.25 | 59.50 | 56.76 | 58.75 | 28,707 | -0.25(-0.42%) |
Feb 15, 2022 | 55.75 | 59.00 | 54.50 | 59.00 | 33,959 | +4.50(+8.26%) |
Feb 14, 2022 | 56.75 | 58.25 | 54.25 | 54.50 | 33,855 | -2.00(-3.54%) |
Feb 11, 2022 | 58.00 | 61.00 | 56.05 | 56.50 | 39,933 | -3.75(-6.22%) |
Feb 10, 2022 | 58.50 | 66.75 | 57.00 | 60.25 | 108,358 | -0.25(-0.41%) |
Feb 09, 2022 | 60.00 | 61.75 | 58.25 | 60.50 | 34,309 | +2.00(+3.42%) |
Feb 08, 2022 | 55.00 | 58.75 | 54.00 | 58.50 | 32,765 | +3.50(+6.36%) |
Feb 07, 2022 | 61.00 | 62.53 | 54.75 | 55.00 | 86,409 | -5.25(-8.71%) |
Feb 04, 2022 | 59.50 | 61.25 | 57.85 | 60.25 | 18,023 | +1.00(+1.69%) |
Feb 03, 2022 | 63.50 | 59.00 | 59.25 | 44,060 | -7.25(-10.90%) | |
Feb 02, 2022 | 66.75 | 67.50 | 64.00 | 66.50 | 62,431 | -0.50(-0.75%) |
Feb 01, 2022 | 64.50 | 67.62 | 63.01 | 67.00 | 49,908 | +2.75(+4.28%) |
Jan 31, 2022 | 56.25 | 64.25 | 63,713 | +8.25(+14.73%) | ||
Jan 28, 2022 | 52.50 | 57.05 | 51.50 | 56.00 | 39,479 | +3.50(+6.67%) |
Jan 27, 2022 | 58.00 | 58.26 | 52.25 | 52.50 | 35,606 | -4.75(-8.30%) |
Jan 26, 2022 | 60.50 | 62.50 | 57.12 | 57.25 | 47,620 | -1.25(-2.14%) |
Jan 25, 2022 | 56.25 | 60.50 | 55.00 | 58.50 | 35,469 | -0.50(-0.85%) |
Jan 24, 2022 | 54.75 | 59.50 | 52.50 | 59.00 | 87,187 | -0.50(-0.84%) |
Jan 21, 2022 | 64.50 | 64.54 | 59.00 | 59.50 | 82,244 | -6.25(-9.51%) |
Jan 20, 2022 | 67.50 | 68.75 | 65.25 | 65.75 | 65,547 | +0.50(+0.77%) |
Jan 19, 2022 | 64.25 | 68.25 | 63.50 | 65.25 | 53,166 | +2.25(+3.57%) |
Jan 18, 2022 | 63.25 | 64.95 | 62.00 | 63.00 | 62,055 | -2.75(-4.18%) |
Jan 14, 2022 | 65.75 | 0 | -1.75(-2.59%) | |||
Jan 13, 2022 | 70.00 | 70.00 | 65.75 | 67.50 | 52,395 | -2.00(-2.88%) |
Jan 12, 2022 | 73.00 | 73.50 | 69.00 | 69.50 | 30,948 | -2.00(-2.80%) |
Jan 11, 2022 | 69.00 | 72.75 | 67.00 | 71.50 | 41,495 | +3.25(+4.76%) |
Jan 10, 2022 | 70.75 | 71.00 | 65.75 | 68.25 | 70,392 | -4.25(-5.86%) |
Jan 07, 2022 | 72.50 | 77.25 | 71.25 | 72.50 | 59,115 | +0.50(+0.69%) |
Jan 06, 2022 | 73.00 | 74.88 | 69.50 | 72.00 | 54,880 | +0.00(+0.00%) |
Jan 05, 2022 | 80.00 | 80.88 | 71.75 | 72.00 | 82,734 | -8.50(-10.56%) |
Jan 04, 2022 | 84.50 | 85.47 | 79.25 | 80.50 | 48,187 | -4.50(-5.29%) |
Jan 03, 2022 | 83.00 | 85.78 | 81.25 | 85.00 | 67,753 | +0.75(+0.89%) |
Dec 31, 2021 | 79.75 | 87.25 | 79.50 | 84.25 | 136,174 | +3.75(+4.66%) |
Dec 30, 2021 | 75.00 | 83.75 | 75.00 | 80.50 | 106,041 | +4.50(+5.92%) |
Dec 29, 2021 | 75.00 | 78.00 | 73.25 | 76.00 | 97,383 | +0.50(+0.66%) |
Dec 28, 2021 | 82.25 | 83.25 | 75.00 | 75.50 | 75,768 | -5.00(-6.21%) |
Dec 27, 2021 | 82.75 | 85.62 | 80.25 | 80.50 | 78,577 | -2.50(-3.01%) |
Dec 23, 2021 | 80.50 | 84.75 | 78.62 | 83.00 | 131,072 | +2.00(+2.47%) |
Dec 22, 2021 | 80.50 | 83.00 | 79.00 | 81.00 | 61,373 | -1.25(-1.52%) |
Dec 21, 2021 | 80.50 | 85.25 | 80.25 | 82.25 | 96,696 | +3.25(+4.11%) |
Dec 20, 2021 | 82.75 | 86.00 | 78.75 | 79.00 | 96,895 | -6.25(-7.33%) |
Dec 17, 2021 | 86.25 | 90.88 | 83.88 | 85.25 | 137,295 | -2.50(-2.85%) |
Dec 16, 2021 | 94.00 | 96.50 | 87.75 | 87.75 | 80,285 | -7.00(-7.39%) |
Dec 15, 2021 | 98.75 | 99.50 | 85.75 | 94.75 | 161,426 | -5.25(-5.25%) |
Dec 14, 2021 | 103.50 | 103.50 | 96.25 | 100.00 | 117,181 | +4.50(+4.71%) |
Dec 13, 2021 | 94.25 | 99.75 | 93.25 | 95.50 | 93,278 | +0.25(+0.26%) |
Dec 10, 2021 | 93.75 | 95.25 | 90.75 | 95.25 | 108,911 | +2.50(+2.70%) |
Dec 09, 2021 | 88.50 | 93.50 | 87.72 | 92.75 | 124,198 | +3.25(+3.63%) |
Dec 08, 2021 | 87.50 | 92.94 | 85.25 | 89.50 | 152,838 | +7.75(+9.48%) |
Dec 07, 2021 | 75.00 | 84.25 | 74.00 | 81.75 | 148,600 | +10.50(+14.74%) |
Dec 06, 2021 | 72.75 | 73.62 | 65.75 | 71.25 | 170,905 | -0.25(-0.35%) |
Dec 03, 2021 | 79.25 | 80.00 | 70.75 | 71.50 | 152,499 | -7.75(-9.78%) |
Dec 02, 2021 | 78.75 | 84.50 | 74.50 | 79.25 | 236,197 | -12.25(-13.39%) |