Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.44 | 44.10 | 42.62 | 43.31 | 679,265 | -0.21(-0.49%) |
Feb 25, 2022 | 43.50 | 43.73 | 42.25 | 43.52 | 439,144 | -0.62(-1.41%) |
Feb 24, 2022 | 39.98 | 44.21 | 38.72 | 44.15 | 634,972 | +2.51(+6.02%) |
Feb 23, 2022 | 44.49 | 44.53 | 41.55 | 41.64 | 647,439 | -2.33(-5.29%) |
Feb 22, 2022 | 46.13 | 47.03 | 43.75 | 43.97 | 826,491 | -3.25(-6.88%) |
Feb 18, 2022 | 47.21 | 0 | -2.31(-4.66%) | |||
Feb 17, 2022 | 51.84 | 52.46 | 49.38 | 49.52 | 377,072 | -2.57(-4.93%) |
Feb 16, 2022 | 54.14 | 54.74 | 51.69 | 52.09 | 402,692 | -2.37(-4.36%) |
Feb 15, 2022 | 52.58 | 55.08 | 52.58 | 54.46 | 287,104 | +2.32(+4.44%) |
Feb 14, 2022 | 53.07 | 53.45 | 51.28 | 52.14 | 343,095 | -0.77(-1.45%) |
Feb 11, 2022 | 55.81 | 56.23 | 52.54 | 52.91 | 276,519 | -2.59(-4.67%) |
Feb 10, 2022 | 58.02 | 59.32 | 55.03 | 55.51 | 315,458 | -3.11(-5.31%) |
Feb 09, 2022 | 56.75 | 58.73 | 56.14 | 58.62 | 348,449 | +2.43(+4.33%) |
Feb 08, 2022 | 55.77 | 56.37 | 54.66 | 56.19 | 354,454 | +0.75(+1.35%) |
Feb 07, 2022 | 55.82 | 56.57 | 54.42 | 55.44 | 285,195 | +0.05(+0.09%) |
Feb 04, 2022 | 57.70 | 57.75 | 54.30 | 55.39 | 414,185 | -1.79(-3.13%) |
Feb 03, 2022 | 58.93 | 56.82 | 57.18 | 307,735 | -2.33(-3.91%) | |
Feb 02, 2022 | 61.30 | 61.30 | 58.34 | 59.50 | 288,493 | -1.21(-1.99%) |
Feb 01, 2022 | 59.50 | 61.44 | 59.05 | 60.71 | 242,302 | +3.52(+6.15%) |
Jan 28, 2022 | 57.24 | 58.28 | 55.38 | 57.20 | 279,725 | -0.57(-0.98%) |
Jan 27, 2022 | 58.68 | 60.59 | 57.34 | 57.76 | 255,426 | +0.23(+0.40%) |
Jan 26, 2022 | 60.91 | 62.35 | 57.25 | 57.53 | 355,452 | -3.07(-5.06%) |
Jan 25, 2022 | 59.69 | 63.09 | 58.67 | 60.60 | 380,662 | -0.53(-0.86%) |
Jan 24, 2022 | 52.64 | 61.46 | 52.64 | 61.13 | 829,915 | +6.43(+11.75%) |
Jan 21, 2022 | 53.92 | 55.77 | 52.44 | 54.70 | 451,539 | -0.06(-0.11%) |
Jan 20, 2022 | 57.99 | 59.36 | 54.55 | 54.76 | 303,487 | -3.01(-5.21%) |
Jan 19, 2022 | 57.28 | 58.72 | 56.50 | 57.76 | 432,605 | +0.64(+1.13%) |
Jan 18, 2022 | 58.48 | 59.21 | 55.89 | 57.12 | 417,730 | -2.36(-3.97%) |
Jan 14, 2022 | 59.48 | 0 | -2.92(-4.68%) | |||
Jan 13, 2022 | 63.74 | 64.37 | 61.90 | 62.40 | 293,246 | -0.40(-0.64%) |
Jan 12, 2022 | 63.69 | 64.22 | 60.91 | 62.81 | 274,815 | +0.01(+0.02%) |
Jan 11, 2022 | 63.30 | 63.30 | 61.25 | 62.80 | 440,161 | -0.07(-0.11%) |
Jan 10, 2022 | 63.41 | 63.41 | 59.67 | 62.87 | 449,653 | -0.49(-0.77%) |
Jan 07, 2022 | 64.37 | 65.86 | 62.89 | 63.36 | 245,284 | -0.43(-0.68%) |
Jan 06, 2022 | 65.57 | 66.86 | 63.32 | 63.79 | 317,744 | -0.88(-1.37%) |
Jan 05, 2022 | 68.15 | 68.17 | 64.65 | 64.67 | 316,237 | -2.86(-4.24%) |
Jan 04, 2022 | 68.86 | 69.77 | 67.33 | 67.53 | 279,915 | -1.99(-2.86%) |
Jan 03, 2022 | 69.54 | 72.04 | 69.38 | 69.52 | 255,918 | +0.41(+0.60%) |
Dec 31, 2021 | 69.23 | 69.61 | 68.16 | 69.11 | 205,365 | -0.07(-0.10%) |
Dec 30, 2021 | 68.09 | 69.87 | 68.02 | 69.18 | 244,783 | +0.53(+0.77%) |
Dec 29, 2021 | 65.69 | 68.80 | 65.33 | 68.65 | 293,802 | +2.50(+3.78%) |
Dec 28, 2021 | 66.39 | 67.94 | 65.37 | 66.15 | 287,279 | -0.18(-0.28%) |
Dec 27, 2021 | 65.82 | 66.86 | 64.63 | 66.33 | 320,395 | +1.06(+1.62%) |
Dec 23, 2021 | 66.76 | 67.06 | 64.87 | 65.28 | 264,002 | -1.39(-2.09%) |
Dec 22, 2021 | 67.26 | 67.88 | 65.51 | 66.67 | 377,538 | +0.20(+0.30%) |
Dec 21, 2021 | 63.66 | 66.65 | 63.66 | 66.47 | 546,444 | +3.69(+5.88%) |
Dec 20, 2021 | 65.81 | 66.24 | 61.43 | 62.78 | 746,239 | -4.65(-6.90%) |
Dec 17, 2021 | 64.83 | 68.02 | 63.50 | 67.43 | 978,571 | +3.50(+5.47%) |
Dec 16, 2021 | 68.80 | 69.15 | 62.88 | 63.93 | 745,329 | -4.31(-6.32%) |
Dec 15, 2021 | 68.28 | 68.99 | 65.82 | 68.25 | 499,398 | -0.14(-0.21%) |
Dec 14, 2021 | 68.39 | 71.68 | 68.23 | 68.39 | 303,337 | -1.55(-2.21%) |
Dec 13, 2021 | 71.92 | 71.92 | 67.88 | 69.94 | 378,877 | -2.08(-2.88%) |
Dec 10, 2021 | 72.67 | 72.67 | 69.90 | 72.01 | 270,373 | +0.62(+0.87%) |
Dec 09, 2021 | 71.21 | 72.70 | 71.02 | 71.39 | 337,726 | +0.48(+0.68%) |
Dec 08, 2021 | 71.46 | 72.50 | 70.15 | 70.91 | 321,363 | -0.76(-1.07%) |
Dec 07, 2021 | 72.65 | 73.61 | 70.57 | 71.67 | 521,030 | +1.14(+1.62%) |
Dec 06, 2021 | 69.88 | 73.09 | 66.79 | 70.53 | 949,781 | +4.38(+6.62%) |
Dec 03, 2021 | 75.53 | 75.53 | 61.24 | 66.15 | 1,388,833 | -2.95(-4.27%) |
Dec 02, 2021 | 71.80 | 73.02 | 67.18 | 69.10 | 1,138,690 | -4.93(-6.66%) |