Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 50.69 | 52.70 | 48.22 | 51.57 | 20,394,430 | +1.52(+3.04%) |
Feb 25, 2022 | 49.57 | 50.20 | 48.16 | 50.05 | 21,783,652 | -0.05(-0.10%) |
Feb 24, 2022 | 43.10 | 50.50 | 43.10 | 50.10 | 31,934,064 | +4.42(+9.68%) |
Feb 23, 2022 | 47.60 | 48.85 | 45.63 | 45.68 | 20,212,884 | -2.53(-5.25%) |
Feb 22, 2022 | 48.23 | 49.07 | 45.72 | 48.21 | 38,738,024 | -1.51(-3.04%) |
Feb 18, 2022 | 49.72 | 0 | -4.77(-8.75%) | |||
Feb 17, 2022 | 55.14 | 56.90 | 53.55 | 54.49 | 53,329,972 | +0.62(+1.15%) |
Feb 16, 2022 | 56.08 | 59.00 | 53.08 | 53.87 | 94,500,096 | -19.43(-26.51%) |
Feb 15, 2022 | 69.06 | 73.71 | 66.34 | 73.30 | 50,063,992 | +4.98(+7.29%) |
Feb 14, 2022 | 68.21 | 71.82 | 66.80 | 68.32 | 26,246,720 | +1.51(+2.26%) |
Feb 11, 2022 | 68.97 | 72.21 | 65.75 | 66.81 | 21,780,416 | -3.11(-4.45%) |
Feb 10, 2022 | 68.25 | 73.39 | 67.10 | 69.92 | 28,563,216 | -0.56(-0.79%) |
Feb 09, 2022 | 65.46 | 71.42 | 64.66 | 70.48 | 27,236,908 | +6.05(+9.39%) |
Feb 08, 2022 | 62.62 | 64.70 | 60.91 | 64.43 | 13,804,374 | +1.37(+2.17%) |
Feb 07, 2022 | 63.95 | 66.95 | 62.55 | 63.06 | 17,662,320 | -0.68(-1.07%) |
Feb 04, 2022 | 61.67 | 64.30 | 59.91 | 63.74 | 16,078,346 | +3.07(+5.06%) |
Feb 03, 2022 | 62.30 | 60.67 | 32,602,280 | -5.50(-8.31%) | ||
Feb 02, 2022 | 67.32 | 68.76 | 64.18 | 66.17 | 17,183,452 | -1.58(-2.33%) |
Feb 01, 2022 | 66.31 | 69.25 | 63.30 | 67.75 | 33,680,144 | +1.89(+2.87%) |
Jan 31, 2022 | 60.66 | 66.38 | 65.86 | 27,915,896 | +7.68(+13.20%) | |
Jan 28, 2022 | 57.36 | 59.90 | 53.63 | 58.18 | 30,682,166 | +1.12(+1.96%) |
Jan 27, 2022 | 63.99 | 64.53 | 56.77 | 57.06 | 33,344,652 | -5.96(-9.46%) |
Jan 26, 2022 | 68.10 | 70.13 | 61.19 | 63.02 | 25,699,308 | -2.27(-3.48%) |
Jan 25, 2022 | 67.96 | 69.95 | 64.66 | 65.29 | 20,881,358 | -5.45(-7.70%) |
Jan 24, 2022 | 65.41 | 71.32 | 60.58 | 70.74 | 33,293,680 | +1.81(+2.63%) |
Jan 21, 2022 | 74.19 | 74.92 | 68.33 | 68.93 | 26,043,780 | -6.46(-8.57%) |
Jan 20, 2022 | 77.66 | 80.91 | 75.08 | 75.39 | 16,784,846 | -0.77(-1.01%) |
Jan 19, 2022 | 78.24 | 80.11 | 75.17 | 76.16 | 16,866,400 | -1.05(-1.36%) |
Jan 18, 2022 | 80.44 | 82.45 | 76.75 | 77.21 | 23,963,052 | -1.84(-2.33%) |
Jan 14, 2022 | 79.05 | 0 | -1.13(-1.41%) | |||
Jan 13, 2022 | 89.55 | 89.59 | 80.11 | 80.18 | 20,917,616 | -8.88(-9.97%) |
Jan 12, 2022 | 90.31 | 90.31 | 86.70 | 89.06 | 14,023,601 | +0.02(+0.02%) |
Jan 11, 2022 | 84.83 | 90.09 | 84.25 | 89.04 | 13,954,774 | +3.52(+4.12%) |
Jan 10, 2022 | 83.69 | 85.60 | 79.02 | 85.52 | 19,161,306 | +1.15(+1.36%) |
Jan 07, 2022 | 86.38 | 88.69 | 82.58 | 84.37 | 25,003,644 | -4.83(-5.41%) |
Jan 06, 2022 | 87.99 | 92.08 | 84.69 | 89.20 | 17,179,474 | +0.66(+0.75%) |
Jan 05, 2022 | 93.52 | 95.83 | 88.06 | 88.54 | 15,442,486 | -6.61(-6.95%) |
Jan 04, 2022 | 99.02 | 99.25 | 91.77 | 95.15 | 23,012,368 | -3.66(-3.70%) |
Jan 03, 2022 | 101.91 | 103.79 | 97.62 | 98.81 | 16,965,558 | -4.35(-4.22%) |
Dec 31, 2021 | 100.75 | 104.68 | 100.65 | 103.16 | 16,934,972 | +2.63(+2.62%) |
Dec 30, 2021 | 96.40 | 101.35 | 95.66 | 100.53 | 9,991,207 | +3.19(+3.28%) |
Dec 29, 2021 | 98.70 | 99.53 | 94.28 | 97.34 | 9,990,598 | -1.40(-1.42%) |
Dec 28, 2021 | 104.79 | 106.69 | 97.92 | 98.74 | 16,672,421 | -6.27(-5.97%) |
Dec 27, 2021 | 101.60 | 108.78 | 101.60 | 105.01 | 16,076,221 | +3.19(+3.13%) |
Dec 23, 2021 | 102.36 | 103.22 | 98.08 | 101.82 | 9,024,021 | -0.95(-0.92%) |
Dec 22, 2021 | 102.28 | 106.98 | 101.54 | 102.77 | 12,455,359 | +0.18(+0.18%) |
Dec 21, 2021 | 99.93 | 103.38 | 97.00 | 102.59 | 10,010,209 | +3.90(+3.95%) |
Dec 20, 2021 | 97.18 | 101.06 | 96.59 | 98.69 | 12,529,079 | -3.71(-3.62%) |
Dec 17, 2021 | 95.99 | 103.50 | 93.80 | 102.40 | 20,705,752 | +7.19(+7.55%) |
Dec 16, 2021 | 101.85 | 102.32 | 93.27 | 95.21 | 17,765,242 | -2.74(-2.80%) |
Dec 15, 2021 | 98.01 | 99.75 | 93.52 | 97.95 | 43,062,368 | -9.72(-9.03%) |
Dec 14, 2021 | 108.73 | 110.70 | 105.35 | 107.67 | 10,973,248 | -4.10(-3.67%) |
Dec 13, 2021 | 115.68 | 115.80 | 107.37 | 111.77 | 13,071,396 | -4.12(-3.56%) |
Dec 10, 2021 | 117.54 | 121.80 | 113.60 | 115.89 | 11,778,205 | -0.41(-0.35%) |
Dec 09, 2021 | 123.74 | 125.99 | 115.35 | 116.30 | 13,720,451 | -8.48(-6.80%) |
Dec 08, 2021 | 116.04 | 125.50 | 113.85 | 124.78 | 18,375,160 | +8.79(+7.58%) |
Dec 07, 2021 | 118.36 | 120.16 | 115.10 | 115.99 | 14,748,570 | +2.74(+2.42%) |
Dec 06, 2021 | 108.52 | 114.27 | 104.21 | 113.25 | 15,110,997 | -0.54(-0.47%) |
Dec 03, 2021 | 117.89 | 120.84 | 109.36 | 113.79 | 15,529,275 | -3.13(-2.68%) |
Dec 02, 2021 | 114.28 | 119.91 | 113.22 | 116.92 | 18,684,272 | +3.51(+3.09%) |