Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 47.80 | 48.13 | 46.93 | 47.91 | 611,345 | -0.71(-1.46%) |
Feb 25, 2022 | 47.56 | 49.08 | 48.03 | 48.62 | 281,404 | +1.55(+3.30%) |
Feb 24, 2022 | 46.42 | 47.36 | 44.45 | 47.06 | 746,160 | -1.21(-2.50%) |
Feb 23, 2022 | 51.43 | 51.85 | 48.09 | 48.27 | 216,199 | -2.45(-4.82%) |
Feb 22, 2022 | 51.55 | 52.21 | 49.14 | 50.72 | 540,863 | -1.33(-2.55%) |
Feb 18, 2022 | 52.04 | 0 | +0.16(+0.31%) | |||
Feb 17, 2022 | 52.98 | 53.92 | 51.40 | 51.88 | 184,360 | -1.70(-3.17%) |
Feb 16, 2022 | 52.67 | 53.86 | 52.14 | 53.58 | 120,518 | +0.98(+1.87%) |
Feb 15, 2022 | 52.36 | 53.44 | 51.40 | 52.60 | 137,660 | +1.45(+2.83%) |
Feb 14, 2022 | 51.49 | 52.45 | 50.66 | 51.15 | 187,950 | -0.93(-1.79%) |
Feb 11, 2022 | 52.94 | 54.08 | 51.41 | 52.08 | 186,602 | -0.86(-1.63%) |
Feb 10, 2022 | 52.70 | 54.83 | 52.50 | 52.95 | 263,801 | -0.83(-1.54%) |
Feb 09, 2022 | 52.47 | 54.03 | 52.29 | 53.77 | 237,513 | +2.00(+3.87%) |
Feb 08, 2022 | 49.99 | 51.91 | 49.99 | 51.77 | 159,809 | +1.72(+3.44%) |
Feb 07, 2022 | 49.12 | 50.68 | 48.89 | 50.05 | 238,220 | +0.74(+1.50%) |
Feb 04, 2022 | 48.31 | 49.67 | 47.83 | 49.31 | 269,663 | +1.06(+2.20%) |
Feb 03, 2022 | 48.91 | 48.11 | 48.25 | 272,536 | -1.63(-3.27%) | |
Feb 02, 2022 | 51.10 | 51.68 | 49.14 | 49.88 | 276,102 | -0.81(-1.60%) |
Feb 01, 2022 | 49.85 | 50.80 | 48.68 | 50.69 | 301,752 | +1.16(+2.34%) |
Jan 31, 2022 | 45.47 | 49.74 | 49.53 | 700,849 | +4.01(+8.80%) | |
Jan 28, 2022 | 44.72 | 45.65 | 43.33 | 45.53 | 373,615 | +0.69(+1.54%) |
Jan 27, 2022 | 47.02 | 48.00 | 44.28 | 44.84 | 551,723 | -1.74(-3.73%) |
Jan 26, 2022 | 48.11 | 48.85 | 45.86 | 46.57 | 402,054 | -0.45(-0.96%) |
Jan 25, 2022 | 47.65 | 48.96 | 45.86 | 47.02 | 600,705 | -2.06(-4.20%) |
Jan 24, 2022 | 48.27 | 49.21 | 45.09 | 49.08 | 703,317 | +0.27(+0.54%) |
Jan 21, 2022 | 50.73 | 51.63 | 48.71 | 48.82 | 753,665 | -2.67(-5.19%) |
Jan 20, 2022 | 53.62 | 54.29 | 51.49 | 51.49 | 994,572 | -2.13(-3.98%) |
Jan 19, 2022 | 57.56 | 57.93 | 53.57 | 53.62 | 885,977 | -3.42(-5.99%) |
Jan 18, 2022 | 64.24 | 64.24 | 56.73 | 57.04 | 1,066,911 | -7.97(-12.26%) |
Jan 14, 2022 | 65.01 | 0 | -3.00(-4.41%) | |||
Jan 13, 2022 | 69.12 | 69.75 | 67.39 | 68.01 | 225,753 | -0.78(-1.13%) |
Jan 12, 2022 | 69.86 | 70.82 | 68.79 | 68.79 | 151,645 | -0.79(-1.13%) |
Jan 11, 2022 | 67.86 | 70.11 | 67.29 | 69.58 | 258,282 | +2.14(+3.17%) |
Jan 10, 2022 | 68.21 | 68.21 | 65.97 | 67.44 | 284,971 | -0.76(-1.11%) |
Jan 07, 2022 | 68.74 | 69.97 | 67.98 | 68.20 | 225,681 | -0.44(-0.64%) |
Jan 06, 2022 | 67.97 | 69.95 | 66.86 | 68.64 | 184,953 | +0.42(+0.61%) |
Jan 05, 2022 | 69.39 | 69.86 | 67.47 | 68.22 | 236,515 | -1.19(-1.72%) |
Jan 04, 2022 | 70.51 | 71.20 | 69.12 | 69.41 | 289,241 | -0.64(-0.91%) |
Jan 03, 2022 | 71.65 | 73.40 | 69.56 | 70.05 | 331,957 | -1.44(-2.01%) |
Dec 31, 2021 | 71.33 | 72.32 | 70.97 | 71.49 | 235,780 | -0.10(-0.13%) |
Dec 30, 2021 | 71.96 | 73.07 | 71.29 | 71.59 | 302,240 | -0.06(-0.08%) |
Dec 29, 2021 | 69.17 | 71.80 | 68.88 | 71.64 | 194,754 | +2.30(+3.32%) |
Dec 28, 2021 | 69.59 | 71.25 | 69.28 | 69.34 | 263,553 | +0.02(+0.02%) |
Dec 27, 2021 | 66.52 | 69.43 | 66.40 | 69.33 | 286,648 | +3.59(+5.46%) |
Dec 23, 2021 | 64.14 | 66.46 | 64.10 | 65.74 | 193,493 | +1.82(+2.84%) |
Dec 22, 2021 | 63.02 | 64.10 | 63.02 | 63.92 | 162,001 | +1.14(+1.82%) |
Dec 21, 2021 | 61.96 | 62.79 | 61.49 | 62.78 | 182,030 | +2.24(+3.69%) |
Dec 20, 2021 | 59.88 | 60.67 | 57.95 | 60.54 | 249,027 | -0.68(-1.10%) |
Dec 17, 2021 | 61.80 | 62.00 | 58.92 | 61.22 | 779,863 | -0.93(-1.50%) |
Dec 16, 2021 | 63.42 | 63.42 | 60.99 | 62.15 | 205,013 | -0.11(-0.18%) |
Dec 15, 2021 | 62.17 | 62.93 | 60.83 | 62.26 | 214,872 | +0.47(+0.77%) |
Dec 14, 2021 | 61.34 | 62.57 | 60.15 | 61.79 | 389,756 | +0.14(+0.22%) |
Dec 13, 2021 | 62.89 | 64.48 | 61.59 | 61.65 | 219,376 | -1.24(-1.97%) |
Dec 10, 2021 | 63.12 | 64.42 | 62.73 | 62.89 | 181,496 | +0.27(+0.42%) |
Dec 09, 2021 | 62.83 | 63.29 | 61.79 | 62.62 | 136,901 | -0.20(-0.32%) |
Dec 08, 2021 | 62.74 | 63.42 | 61.99 | 62.83 | 138,543 | +1.19(+1.93%) |
Dec 07, 2021 | 61.58 | 62.34 | 60.99 | 61.63 | 186,001 | +1.06(+1.75%) |
Dec 06, 2021 | 62.78 | 62.78 | 59.95 | 60.57 | 299,577 | -1.67(-2.69%) |
Dec 03, 2021 | 64.17 | 64.35 | 61.79 | 62.25 | 245,013 | -1.36(-2.14%) |
Dec 02, 2021 | 62.21 | 64.16 | 61.22 | 63.61 | 224,883 | +1.83(+2.96%) |