Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 54.98 | 58.36 | 54.30 | 55.94 | 854,823 | +0.96(+1.75%) |
Feb 25, 2022 | 54.22 | 55.72 | 52.76 | 54.98 | 873,761 | +1.39(+2.59%) |
Feb 24, 2022 | 47.08 | 53.69 | 46.00 | 53.59 | 1,088,305 | +4.47(+9.10%) |
Feb 23, 2022 | 52.99 | 53.46 | 49.06 | 49.12 | 722,284 | -3.01(-5.77%) |
Feb 22, 2022 | 52.66 | 54.37 | 51.24 | 52.13 | 645,595 | -1.08(-2.03%) |
Feb 18, 2022 | 53.21 | 0 | -2.03(-3.67%) | |||
Feb 17, 2022 | 57.74 | 58.28 | 54.80 | 55.24 | 622,716 | -3.20(-5.48%) |
Feb 16, 2022 | 59.20 | 59.85 | 57.11 | 58.44 | 735,819 | -1.31(-2.19%) |
Feb 15, 2022 | 56.82 | 59.96 | 55.39 | 59.75 | 1,291,057 | +4.49(+8.13%) |
Feb 14, 2022 | 56.39 | 58.25 | 54.19 | 55.26 | 1,671,306 | -0.73(-1.30%) |
Feb 11, 2022 | 59.19 | 62.12 | 55.77 | 55.99 | 3,457,467 | -5.65(-9.17%) |
Feb 10, 2022 | 60.99 | 65.13 | 59.50 | 61.64 | 1,538,452 | -2.97(-4.60%) |
Feb 09, 2022 | 62.24 | 65.00 | 61.77 | 64.61 | 600,309 | +3.03(+4.92%) |
Feb 08, 2022 | 59.46 | 62.01 | 57.72 | 61.58 | 845,300 | +1.25(+2.07%) |
Feb 07, 2022 | 58.48 | 66.15 | 58.48 | 60.33 | 890,116 | +0.83(+1.39%) |
Feb 04, 2022 | 61.05 | 61.48 | 56.13 | 59.50 | 1,191,200 | -1.47(-2.41%) |
Feb 03, 2022 | 59.34 | 61.21 | 60.97 | 1,137,825 | -0.46(-0.75%) | |
Feb 02, 2022 | 62.43 | 63.84 | 58.94 | 61.43 | 665,330 | -0.92(-1.48%) |
Feb 01, 2022 | 60.52 | 63.17 | 56.79 | 62.35 | 951,662 | +2.93(+4.93%) |
Jan 31, 2022 | 52.55 | 59.42 | 1,159,519 | +7.24(+13.88%) | ||
Jan 28, 2022 | 51.68 | 53.41 | 49.21 | 52.18 | 1,179,925 | +0.84(+1.64%) |
Jan 27, 2022 | 53.72 | 56.00 | 51.07 | 51.34 | 846,698 | -0.92(-1.76%) |
Jan 26, 2022 | 54.98 | 59.08 | 51.49 | 52.26 | 825,662 | -0.96(-1.80%) |
Jan 25, 2022 | 54.73 | 55.61 | 51.72 | 53.22 | 1,238,074 | -2.65(-4.74%) |
Jan 24, 2022 | 51.21 | 56.16 | 48.63 | 55.87 | 1,540,333 | +2.98(+5.63%) |
Jan 21, 2022 | 53.00 | 55.51 | 52.11 | 52.89 | 1,081,043 | -0.99(-1.84%) |
Jan 20, 2022 | 56.68 | 59.05 | 53.51 | 53.88 | 953,884 | -1.33(-2.41%) |
Jan 19, 2022 | 58.18 | 60.35 | 54.83 | 55.21 | 908,389 | -1.90(-3.33%) |
Jan 18, 2022 | 58.32 | 60.23 | 55.55 | 57.11 | 904,990 | -2.71(-4.53%) |
Jan 14, 2022 | 59.82 | 0 | +0.41(+0.69%) | |||
Jan 13, 2022 | 63.60 | 63.60 | 58.76 | 59.41 | 1,066,263 | -3.56(-5.65%) |
Jan 12, 2022 | 67.99 | 69.25 | 62.73 | 62.97 | 1,136,514 | -4.14(-6.17%) |
Jan 11, 2022 | 66.10 | 69.00 | 65.00 | 67.11 | 791,958 | +0.63(+0.95%) |
Jan 10, 2022 | 65.62 | 66.89 | 62.31 | 66.48 | 1,058,284 | -0.26(-0.39%) |
Jan 07, 2022 | 73.18 | 77.26 | 66.61 | 66.74 | 935,228 | -5.90(-8.12%) |
Jan 06, 2022 | 71.70 | 75.90 | 69.01 | 72.64 | 693,151 | +0.84(+1.17%) |
Jan 05, 2022 | 76.59 | 79.86 | 71.18 | 71.80 | 761,719 | -5.35(-6.93%) |
Jan 04, 2022 | 83.49 | 84.63 | 74.66 | 77.15 | 679,572 | -6.12(-7.35%) |
Jan 03, 2022 | 77.60 | 83.36 | 76.41 | 83.27 | 651,884 | +5.88(+7.60%) |
Dec 31, 2021 | 78.41 | 80.74 | 76.85 | 77.39 | 479,757 | -1.20(-1.53%) |
Dec 30, 2021 | 76.00 | 80.39 | 75.00 | 78.59 | 534,314 | +3.12(+4.13%) |
Dec 29, 2021 | 75.62 | 76.71 | 73.91 | 75.47 | 459,708 | -0.96(-1.26%) |
Dec 28, 2021 | 80.71 | 82.32 | 75.23 | 76.43 | 688,695 | -3.84(-4.78%) |
Dec 27, 2021 | 84.08 | 84.50 | 79.02 | 80.27 | 642,865 | -4.23(-5.01%) |
Dec 23, 2021 | 86.51 | 86.51 | 82.80 | 84.50 | 372,836 | -1.35(-1.57%) |
Dec 22, 2021 | 85.09 | 88.48 | 83.71 | 85.85 | 418,297 | -0.27(-0.31%) |
Dec 21, 2021 | 82.85 | 86.28 | 81.57 | 86.12 | 442,280 | +4.85(+5.97%) |
Dec 20, 2021 | 84.22 | 84.22 | 80.11 | 81.27 | 599,233 | -4.65(-5.42%) |
Dec 17, 2021 | 76.14 | 86.59 | 73.18 | 85.92 | 1,512,234 | +8.34(+10.75%) |
Dec 16, 2021 | 88.99 | 90.42 | 77.50 | 77.58 | 914,288 | -11.83(-13.23%) |
Dec 15, 2021 | 84.24 | 89.99 | 82.40 | 89.41 | 1,032,872 | +5.25(+6.24%) |
Dec 14, 2021 | 82.73 | 85.54 | 81.41 | 84.16 | 573,065 | -1.33(-1.56%) |
Dec 13, 2021 | 82.95 | 86.55 | 81.19 | 85.49 | 705,786 | +2.39(+2.88%) |
Dec 10, 2021 | 83.85 | 86.81 | 82.50 | 83.10 | 642,892 | +0.20(+0.24%) |
Dec 09, 2021 | 90.62 | 90.62 | 82.69 | 82.90 | 669,777 | -7.23(-8.02%) |
Dec 08, 2021 | 88.43 | 91.69 | 82.00 | 90.13 | 589,656 | +2.39(+2.72%) |
Dec 07, 2021 | 83.81 | 90.38 | 83.39 | 87.74 | 1,071,833 | +8.25(+10.38%) |
Dec 06, 2021 | 81.14 | 81.34 | 76.17 | 79.49 | 988,228 | -1.65(-2.03%) |
Dec 03, 2021 | 91.16 | 92.52 | 80.01 | 81.14 | 1,025,832 | -9.93(-10.90%) |
Dec 02, 2021 | 87.06 | 90.90 | 86.90 | 91.07 | 540,108 | +4.01(+4.61%) |