Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 49.72 | 52.27 | 46.63 | 48.12 | 733,240 | -2.39(-4.73%) |
Feb 25, 2022 | 58.75 | 51.78 | 49.00 | 50.51 | 779,814 | -5.44(-9.72%) |
Feb 24, 2022 | 49.92 | 55.95 | 49.10 | 55.95 | 403,920 | +4.39(+8.51%) |
Feb 23, 2022 | 54.08 | 54.21 | 50.98 | 51.56 | 357,362 | -1.59(-2.99%) |
Feb 22, 2022 | 53.50 | 55.38 | 52.28 | 53.15 | 255,850 | -1.22(-2.24%) |
Feb 18, 2022 | 54.37 | 0 | +0.31(+0.57%) | |||
Feb 17, 2022 | 57.78 | 57.78 | 53.88 | 54.06 | 244,394 | -4.24(-7.27%) |
Feb 16, 2022 | 58.93 | 59.23 | 56.34 | 58.30 | 216,028 | -0.78(-1.32%) |
Feb 15, 2022 | 57.24 | 59.46 | 55.32 | 59.08 | 226,521 | +2.88(+5.12%) |
Feb 14, 2022 | 58.24 | 61.28 | 55.74 | 56.20 | 554,520 | -2.01(-3.45%) |
Feb 11, 2022 | 56.57 | 60.13 | 55.98 | 58.21 | 395,195 | +1.64(+2.90%) |
Feb 10, 2022 | 52.88 | 61.86 | 51.90 | 56.57 | 670,547 | +1.27(+2.30%) |
Feb 09, 2022 | 51.01 | 55.53 | 50.89 | 55.30 | 473,466 | +5.24(+10.47%) |
Feb 08, 2022 | 47.52 | 50.46 | 47.14 | 50.06 | 219,290 | +2.23(+4.66%) |
Feb 07, 2022 | 48.05 | 49.63 | 47.00 | 47.83 | 226,709 | -0.70(-1.44%) |
Feb 04, 2022 | 50.40 | 50.40 | 46.13 | 48.53 | 299,437 | -2.18(-4.30%) |
Feb 03, 2022 | 49.92 | 52.71 | 50.71 | 322,036 | -0.58(-1.13%) | |
Feb 02, 2022 | 53.03 | 53.24 | 50.07 | 51.29 | 250,709 | -1.59(-3.01%) |
Feb 01, 2022 | 52.99 | 53.51 | 49.85 | 52.88 | 325,643 | +1.40(+2.72%) |
Jan 31, 2022 | 47.16 | 51.71 | 51.48 | 244,003 | +4.24(+8.98%) | |
Jan 28, 2022 | 46.30 | 47.89 | 45.00 | 47.24 | 351,762 | +0.89(+1.92%) |
Jan 27, 2022 | 49.68 | 54.54 | 45.86 | 46.35 | 344,377 | -2.52(-5.16%) |
Jan 26, 2022 | 51.89 | 53.75 | 48.56 | 48.87 | 382,508 | -1.69(-3.34%) |
Jan 25, 2022 | 52.61 | 53.17 | 49.41 | 50.56 | 223,892 | -2.60(-4.89%) |
Jan 24, 2022 | 49.86 | 53.55 | 47.14 | 53.16 | 748,012 | +1.79(+3.48%) |
Jan 21, 2022 | 52.68 | 54.22 | 50.54 | 51.37 | 380,888 | -1.64(-3.09%) |
Jan 20, 2022 | 55.40 | 57.25 | 52.79 | 53.01 | 321,683 | -1.15(-2.12%) |
Jan 19, 2022 | 56.08 | 58.47 | 54.08 | 54.16 | 317,732 | -1.11(-2.01%) |
Jan 18, 2022 | 59.55 | 59.55 | 55.07 | 55.27 | 353,151 | -5.08(-8.42%) |
Jan 14, 2022 | 60.35 | 0 | -0.69(-1.13%) | |||
Jan 13, 2022 | 64.30 | 65.89 | 60.53 | 61.04 | 304,208 | -3.24(-5.04%) |
Jan 12, 2022 | 65.57 | 66.11 | 62.57 | 64.28 | 267,237 | -0.84(-1.29%) |
Jan 11, 2022 | 63.38 | 65.63 | 62.09 | 65.12 | 258,970 | +2.53(+4.04%) |
Jan 10, 2022 | 59.23 | 62.75 | 57.90 | 62.59 | 336,416 | +2.53(+4.21%) |
Jan 07, 2022 | 62.14 | 64.54 | 60.01 | 60.06 | 382,905 | -1.86(-3.00%) |
Jan 06, 2022 | 60.44 | 63.69 | 57.58 | 61.92 | 299,992 | +1.45(+2.40%) |
Jan 05, 2022 | 65.01 | 65.01 | 59.80 | 60.47 | 504,020 | -4.87(-7.45%) |
Jan 04, 2022 | 67.51 | 68.12 | 63.45 | 65.34 | 331,558 | -1.70(-2.54%) |
Jan 03, 2022 | 73.86 | 74.01 | 66.50 | 67.04 | 533,720 | -6.44(-8.76%) |
Dec 31, 2021 | 72.95 | 75.23 | 72.20 | 73.48 | 633,288 | +0.61(+0.84%) |
Dec 30, 2021 | 73.64 | 75.21 | 72.14 | 72.87 | 339,275 | -1.24(-1.67%) |
Dec 29, 2021 | 71.50 | 74.80 | 70.31 | 74.11 | 355,748 | +2.58(+3.61%) |
Dec 28, 2021 | 70.20 | 73.39 | 69.45 | 71.53 | 396,478 | +0.97(+1.37%) |
Dec 27, 2021 | 70.89 | 71.24 | 68.63 | 70.56 | 204,173 | -0.28(-0.40%) |
Dec 23, 2021 | 70.87 | 71.95 | 69.84 | 70.84 | 214,699 | -0.48(-0.67%) |
Dec 22, 2021 | 71.09 | 72.81 | 69.75 | 71.32 | 317,238 | +0.42(+0.59%) |
Dec 21, 2021 | 68.16 | 71.40 | 67.71 | 70.90 | 635,060 | +4.42(+6.65%) |
Dec 20, 2021 | 67.72 | 68.43 | 64.51 | 66.48 | 454,701 | -2.45(-3.55%) |
Dec 17, 2021 | 66.96 | 69.86 | 61.58 | 68.93 | 1,358,132 | +1.20(+1.77%) |
Dec 16, 2021 | 74.00 | 74.03 | 67.38 | 67.73 | 651,704 | -5.40(-7.38%) |
Dec 15, 2021 | 70.96 | 74.27 | 69.39 | 73.13 | 602,100 | +2.20(+3.10%) |
Dec 14, 2021 | 72.12 | 72.99 | 69.01 | 70.93 | 528,132 | -2.08(-2.85%) |
Dec 13, 2021 | 74.37 | 76.28 | 71.20 | 73.01 | 357,439 | -1.98(-2.64%) |
Dec 10, 2021 | 78.66 | 80.04 | 71.47 | 74.99 | 510,299 | -3.77(-4.79%) |
Dec 09, 2021 | 79.86 | 82.34 | 78.00 | 78.76 | 260,691 | -2.18(-2.69%) |
Dec 08, 2021 | 81.40 | 81.92 | 77.49 | 80.94 | 400,682 | -0.28(-0.34%) |
Dec 07, 2021 | 78.40 | 82.51 | 78.40 | 81.22 | 393,714 | +5.22(+6.87%) |
Dec 06, 2021 | 75.75 | 77.36 | 70.81 | 76.00 | 624,072 | +0.47(+0.62%) |
Dec 03, 2021 | 88.79 | 88.79 | 72.91 | 75.53 | 845,905 | -13.01(-14.69%) |
Dec 02, 2021 | 85.38 | 86.65 | 82.51 | 88.54 | 338,554 | +3.16(+3.70%) |