Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 47.70 | 48.03 | 46.84 | 47.81 | 612,557 | -0.71(-1.46%) |
Feb 25, 2022 | 47.46 | 48.98 | 47.94 | 48.52 | 281,961 | +1.55(+3.30%) |
Feb 24, 2022 | 46.33 | 47.27 | 44.36 | 46.97 | 747,639 | -1.20(-2.50%) |
Feb 23, 2022 | 51.33 | 51.75 | 48.00 | 48.18 | 216,627 | -2.44(-4.82%) |
Feb 22, 2022 | 51.45 | 52.11 | 49.04 | 50.62 | 541,935 | -1.32(-2.55%) |
Feb 18, 2022 | 51.94 | 0 | +0.16(+0.31%) | |||
Feb 17, 2022 | 52.87 | 53.81 | 51.30 | 51.78 | 184,725 | -1.69(-3.17%) |
Feb 16, 2022 | 52.57 | 53.75 | 52.04 | 53.48 | 120,757 | +0.98(+1.87%) |
Feb 15, 2022 | 52.25 | 53.34 | 51.30 | 52.50 | 137,933 | +1.45(+2.83%) |
Feb 14, 2022 | 51.39 | 52.35 | 50.56 | 51.05 | 188,322 | -0.93(-1.79%) |
Feb 11, 2022 | 52.83 | 53.97 | 51.31 | 51.98 | 186,972 | -0.86(-1.63%) |
Feb 10, 2022 | 52.59 | 54.72 | 52.39 | 52.84 | 264,324 | -0.83(-1.54%) |
Feb 09, 2022 | 52.37 | 53.92 | 52.19 | 53.67 | 237,984 | +2.00(+3.87%) |
Feb 08, 2022 | 49.89 | 51.81 | 49.89 | 51.67 | 160,125 | +1.72(+3.44%) |
Feb 07, 2022 | 49.03 | 50.58 | 48.79 | 49.95 | 238,692 | +0.74(+1.50%) |
Feb 04, 2022 | 48.22 | 49.57 | 47.73 | 49.21 | 270,197 | +1.06(+2.20%) |
Feb 03, 2022 | 48.82 | 48.02 | 48.15 | 273,077 | -1.63(-3.27%) | |
Feb 02, 2022 | 50.99 | 51.58 | 49.04 | 49.78 | 276,650 | -0.81(-1.60%) |
Feb 01, 2022 | 49.75 | 50.70 | 48.59 | 50.59 | 302,351 | +1.16(+2.34%) |
Jan 31, 2022 | 45.38 | 49.64 | 49.44 | 702,238 | +4.00(+8.80%) | |
Jan 28, 2022 | 44.63 | 45.56 | 43.25 | 45.44 | 374,355 | +0.69(+1.54%) |
Jan 27, 2022 | 46.93 | 47.90 | 44.19 | 44.75 | 552,817 | -1.73(-3.73%) |
Jan 26, 2022 | 48.02 | 48.76 | 45.77 | 46.48 | 402,851 | -0.45(-0.96%) |
Jan 25, 2022 | 47.56 | 48.87 | 45.77 | 46.93 | 601,896 | -2.06(-4.20%) |
Jan 24, 2022 | 48.18 | 49.12 | 45.01 | 48.99 | 704,711 | +0.26(+0.54%) |
Jan 21, 2022 | 50.63 | 51.52 | 48.61 | 48.72 | 755,159 | -2.67(-5.19%) |
Jan 20, 2022 | 53.52 | 54.18 | 51.39 | 51.39 | 996,543 | -2.13(-3.98%) |
Jan 19, 2022 | 57.44 | 57.81 | 53.46 | 53.52 | 887,733 | -3.41(-5.99%) |
Jan 18, 2022 | 64.11 | 64.11 | 56.62 | 56.93 | 1,069,025 | -7.96(-12.26%) |
Jan 14, 2022 | 64.88 | 0 | -3.00(-4.41%) | |||
Jan 13, 2022 | 68.99 | 69.61 | 67.26 | 67.88 | 226,201 | -0.78(-1.13%) |
Jan 12, 2022 | 69.72 | 70.68 | 68.66 | 68.66 | 151,945 | -0.79(-1.13%) |
Jan 11, 2022 | 67.73 | 69.97 | 67.16 | 69.45 | 258,794 | +2.14(+3.17%) |
Jan 10, 2022 | 68.07 | 68.07 | 65.84 | 67.31 | 285,536 | -0.75(-1.11%) |
Jan 07, 2022 | 68.60 | 69.83 | 67.85 | 68.06 | 226,129 | -0.44(-0.64%) |
Jan 06, 2022 | 67.84 | 69.81 | 66.73 | 68.51 | 185,319 | +0.42(+0.61%) |
Jan 05, 2022 | 69.25 | 69.72 | 67.33 | 68.09 | 236,984 | -1.19(-1.72%) |
Jan 04, 2022 | 70.37 | 71.06 | 68.99 | 69.28 | 289,814 | -0.63(-0.91%) |
Jan 03, 2022 | 71.51 | 73.26 | 69.42 | 69.91 | 332,615 | -1.44(-2.01%) |
Dec 31, 2021 | 71.19 | 72.18 | 70.83 | 71.35 | 236,248 | -0.10(-0.13%) |
Dec 30, 2021 | 71.82 | 72.93 | 71.15 | 71.44 | 302,839 | -0.06(-0.08%) |
Dec 29, 2021 | 69.04 | 71.66 | 68.75 | 71.50 | 195,140 | +2.30(+3.32%) |
Dec 28, 2021 | 69.45 | 71.11 | 69.14 | 69.20 | 264,076 | +0.02(+0.02%) |
Dec 27, 2021 | 66.39 | 69.29 | 66.27 | 69.19 | 287,216 | +3.58(+5.46%) |
Dec 23, 2021 | 64.01 | 66.33 | 63.98 | 65.61 | 193,877 | +1.81(+2.84%) |
Dec 22, 2021 | 62.89 | 63.98 | 62.89 | 63.79 | 162,322 | +1.14(+1.82%) |
Dec 21, 2021 | 61.84 | 62.67 | 61.37 | 62.65 | 182,391 | +2.23(+3.69%) |
Dec 20, 2021 | 59.76 | 60.55 | 57.84 | 60.42 | 249,520 | -0.67(-1.10%) |
Dec 17, 2021 | 61.67 | 61.87 | 58.80 | 61.09 | 781,409 | -0.93(-1.50%) |
Dec 16, 2021 | 63.30 | 63.30 | 60.87 | 62.03 | 205,419 | -0.11(-0.18%) |
Dec 15, 2021 | 62.04 | 62.81 | 60.71 | 62.14 | 215,298 | +0.47(+0.77%) |
Dec 14, 2021 | 61.22 | 62.44 | 60.03 | 61.67 | 390,529 | +0.14(+0.22%) |
Dec 13, 2021 | 62.77 | 64.35 | 61.47 | 61.53 | 219,810 | -1.24(-1.97%) |
Dec 10, 2021 | 63.00 | 64.29 | 62.60 | 62.77 | 181,856 | +0.26(+0.42%) |
Dec 09, 2021 | 62.70 | 63.17 | 61.67 | 62.50 | 137,172 | -0.20(-0.32%) |
Dec 08, 2021 | 62.62 | 63.30 | 61.87 | 62.70 | 138,817 | +1.19(+1.93%) |
Dec 07, 2021 | 61.46 | 62.22 | 60.87 | 61.51 | 186,369 | +1.06(+1.75%) |
Dec 06, 2021 | 62.65 | 62.65 | 59.83 | 60.45 | 300,171 | -1.67(-2.69%) |
Dec 03, 2021 | 64.04 | 64.23 | 61.67 | 62.12 | 245,499 | -1.36(-2.14%) |
Dec 02, 2021 | 62.09 | 64.03 | 61.10 | 63.48 | 225,329 | +1.82(+2.96%) |