Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 52.09 | 55.15 | 51.87 | 53.28 | 507,811 | +1.22(+2.34%) |
Feb 25, 2022 | 51.89 | 52.12 | 50.76 | 52.07 | 358,867 | +0.39(+0.76%) |
Feb 24, 2022 | 48.36 | 51.70 | 47.47 | 51.67 | 807,470 | +1.22(+2.41%) |
Feb 23, 2022 | 53.05 | 54.52 | 50.19 | 50.46 | 406,996 | -1.69(-3.24%) |
Feb 22, 2022 | 52.16 | 53.29 | 50.43 | 52.15 | 377,640 | -0.02(-0.04%) |
Feb 18, 2022 | 52.16 | 0 | -3.08(-5.58%) | |||
Feb 17, 2022 | 60.60 | 61.36 | 55.14 | 55.25 | 468,612 | -6.14(-10.01%) |
Feb 16, 2022 | 62.16 | 62.68 | 61.03 | 61.39 | 162,856 | -1.59(-2.52%) |
Feb 15, 2022 | 62.36 | 63.10 | 60.95 | 62.98 | 267,517 | +2.23(+3.67%) |
Feb 14, 2022 | 60.80 | 62.01 | 59.92 | 60.75 | 255,989 | -0.38(-0.63%) |
Feb 11, 2022 | 63.55 | 64.57 | 60.64 | 61.14 | 291,953 | -2.52(-3.96%) |
Feb 10, 2022 | 60.03 | 65.83 | 60.03 | 63.66 | 484,057 | +1.45(+2.34%) |
Feb 09, 2022 | 61.48 | 62.85 | 60.07 | 62.20 | 301,932 | +2.91(+4.90%) |
Feb 08, 2022 | 58.61 | 59.40 | 57.51 | 59.30 | 124,699 | +0.13(+0.22%) |
Feb 07, 2022 | 57.01 | 59.71 | 56.61 | 59.17 | 149,430 | +2.16(+3.79%) |
Feb 04, 2022 | 56.52 | 57.34 | 55.10 | 57.01 | 340,093 | +0.55(+0.97%) |
Feb 03, 2022 | 57.65 | 56.46 | 435,801 | -3.55(-5.92%) | ||
Feb 02, 2022 | 63.68 | 63.68 | 58.03 | 60.02 | 460,418 | -3.27(-5.16%) |
Feb 01, 2022 | 60.41 | 63.43 | 60.15 | 63.28 | 261,676 | +3.42(+5.70%) |
Jan 31, 2022 | 56.53 | 59.87 | 401,894 | +3.33(+5.88%) | ||
Jan 28, 2022 | 53.86 | 56.54 | 52.66 | 56.54 | 401,209 | +2.85(+5.30%) |
Jan 27, 2022 | 57.12 | 58.02 | 53.65 | 53.70 | 576,841 | -2.28(-4.07%) |
Jan 26, 2022 | 59.75 | 59.91 | 55.33 | 55.97 | 577,409 | -1.56(-2.71%) |
Jan 25, 2022 | 55.74 | 58.79 | 55.74 | 57.53 | 299,550 | -0.56(-0.96%) |
Jan 24, 2022 | 55.73 | 58.39 | 51.62 | 58.09 | 653,511 | -0.22(-0.37%) |
Jan 21, 2022 | 60.36 | 61.30 | 58.09 | 58.31 | 538,882 | -3.45(-5.59%) |
Jan 20, 2022 | 61.90 | 64.27 | 61.56 | 61.76 | 332,579 | +0.66(+1.08%) |
Jan 19, 2022 | 61.83 | 63.20 | 60.86 | 61.11 | 281,606 | -0.23(-0.37%) |
Jan 18, 2022 | 63.30 | 63.30 | 60.77 | 61.33 | 498,727 | -4.07(-6.23%) |
Jan 14, 2022 | 65.40 | 0 | -0.78(-1.17%) | |||
Jan 13, 2022 | 66.65 | 67.54 | 65.44 | 66.18 | 466,462 | -0.47(-0.71%) |
Jan 12, 2022 | 68.67 | 70.39 | 65.82 | 66.65 | 468,171 | -0.94(-1.39%) |
Jan 11, 2022 | 62.18 | 68.20 | 62.13 | 67.59 | 682,743 | +6.20(+10.10%) |
Jan 10, 2022 | 61.34 | 61.72 | 57.29 | 61.39 | 432,272 | -0.83(-1.34%) |
Jan 07, 2022 | 60.48 | 62.41 | 59.85 | 62.22 | 386,813 | +1.75(+2.89%) |
Jan 06, 2022 | 60.43 | 62.81 | 59.26 | 60.48 | 427,831 | -0.52(-0.85%) |
Jan 05, 2022 | 62.33 | 63.11 | 60.40 | 61.00 | 492,410 | -1.64(-2.62%) |
Jan 04, 2022 | 64.12 | 64.12 | 60.47 | 62.64 | 499,995 | -1.48(-2.31%) |
Jan 03, 2022 | 64.42 | 64.77 | 61.07 | 64.12 | 179,619 | +0.34(+0.54%) |
Dec 31, 2021 | 65.33 | 65.86 | 63.64 | 63.78 | 205,803 | -1.76(-2.68%) |
Dec 30, 2021 | 63.10 | 66.90 | 62.73 | 65.53 | 378,519 | +2.39(+3.78%) |
Dec 29, 2021 | 62.55 | 64.98 | 62.51 | 63.15 | 422,534 | +0.27(+0.42%) |
Dec 28, 2021 | 63.51 | 63.67 | 62.51 | 62.88 | 207,335 | -0.51(-0.81%) |
Dec 27, 2021 | 63.46 | 63.46 | 61.39 | 63.39 | 204,209 | +0.93(+1.49%) |
Dec 23, 2021 | 60.97 | 62.96 | 58.40 | 62.46 | 497,819 | +1.99(+3.29%) |
Dec 22, 2021 | 59.41 | 61.29 | 57.25 | 60.47 | 679,514 | +1.24(+2.09%) |
Dec 21, 2021 | 51.23 | 59.35 | 51.23 | 59.23 | 926,942 | +8.50(+16.75%) |
Dec 20, 2021 | 52.02 | 52.79 | 49.54 | 50.73 | 526,089 | -3.07(-5.71%) |
Dec 17, 2021 | 48.60 | 54.85 | 47.85 | 53.80 | 1,313,195 | +4.96(+10.15%) |
Dec 16, 2021 | 52.09 | 52.95 | 47.90 | 48.85 | 665,802 | -1.79(-3.53%) |
Dec 15, 2021 | 51.69 | 52.01 | 47.65 | 50.63 | 1,802,445 | -1.26(-2.42%) |
Dec 14, 2021 | 56.92 | 58.18 | 51.71 | 51.89 | 1,451,072 | -5.35(-9.35%) |
Dec 13, 2021 | 58.55 | 63.88 | 57.03 | 57.24 | 1,326,924 | -1.27(-2.16%) |
Dec 10, 2021 | 61.01 | 62.39 | 57.14 | 58.50 | 1,192,043 | -1.13(-1.89%) |
Dec 09, 2021 | 60.95 | 65.39 | 57.48 | 59.63 | 4,083,294 | +2.01(+3.49%) |
Dec 08, 2021 | 76.45 | 77.00 | 42.30 | 57.62 | 18,394,024 | -37.92(-39.69%) |
Dec 07, 2021 | 94.42 | 97.79 | 93.31 | 95.55 | 782,909 | +4.24(+4.64%) |
Dec 06, 2021 | 87.50 | 92.21 | 85.71 | 91.31 | 208,616 | +3.46(+3.94%) |
Dec 03, 2021 | 94.59 | 94.73 | 85.09 | 87.84 | 475,560 | -6.89(-7.27%) |
Dec 02, 2021 | 88.97 | 95.47 | 87.78 | 94.73 | 278,965 | +5.41(+6.05%) |