Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 53.53 | 56.18 | 53.46 | 55.33 | 1,218,212 | +2.40(+4.54%) |
Feb 25, 2022 | 52.08 | 52.92 | 51.57 | 52.92 | 434,015 | +0.95(+1.83%) |
Feb 24, 2022 | 45.51 | 52.09 | 45.30 | 51.97 | 642,578 | +3.88(+8.06%) |
Feb 23, 2022 | 50.02 | 50.49 | 47.98 | 48.09 | 293,454 | -0.96(-1.96%) |
Feb 22, 2022 | 50.39 | 51.38 | 48.69 | 49.05 | 493,101 | -2.31(-4.50%) |
Feb 18, 2022 | 51.37 | 0 | -1.48(-2.80%) | |||
Feb 17, 2022 | 54.40 | 55.00 | 52.61 | 52.85 | 210,177 | -2.43(-4.40%) |
Feb 16, 2022 | 54.65 | 55.52 | 53.94 | 55.28 | 207,571 | +0.06(+0.10%) |
Feb 15, 2022 | 52.72 | 55.33 | 52.72 | 55.22 | 474,609 | +3.77(+7.34%) |
Feb 14, 2022 | 51.33 | 53.16 | 50.90 | 51.45 | 633,717 | -0.11(-0.22%) |
Feb 11, 2022 | 53.45 | 54.34 | 51.06 | 51.56 | 446,355 | -1.85(-3.46%) |
Feb 10, 2022 | 52.96 | 55.81 | 52.72 | 53.41 | 495,158 | -1.05(-1.93%) |
Feb 09, 2022 | 53.39 | 54.53 | 52.83 | 54.46 | 653,048 | +2.63(+5.07%) |
Feb 08, 2022 | 50.31 | 51.99 | 50.13 | 51.83 | 272,971 | +1.34(+2.66%) |
Feb 07, 2022 | 50.71 | 51.86 | 50.06 | 50.49 | 334,888 | -0.16(-0.31%) |
Feb 04, 2022 | 49.46 | 51.09 | 48.83 | 50.65 | 312,395 | +1.47(+2.99%) |
Feb 03, 2022 | 50.14 | 49.08 | 49.18 | 406,525 | -2.35(-4.56%) | |
Feb 02, 2022 | 54.01 | 54.01 | 51.11 | 51.52 | 629,816 | -1.81(-3.39%) |
Feb 01, 2022 | 53.33 | 53.87 | 51.58 | 53.33 | 551,725 | +0.69(+1.31%) |
Jan 31, 2022 | 48.54 | 52.68 | 52.64 | 895,793 | +4.51(+9.37%) | |
Jan 28, 2022 | 47.43 | 48.18 | 45.75 | 48.13 | 694,509 | +0.66(+1.39%) |
Jan 27, 2022 | 51.02 | 51.02 | 47.26 | 47.47 | 1,296,234 | -2.59(-5.18%) |
Jan 26, 2022 | 52.44 | 53.24 | 49.79 | 50.06 | 412,502 | -0.75(-1.47%) |
Jan 25, 2022 | 50.80 | 51.80 | 49.55 | 50.81 | 493,556 | -1.25(-2.40%) |
Jan 24, 2022 | 49.86 | 52.14 | 47.48 | 52.06 | 917,976 | +0.14(+0.27%) |
Jan 21, 2022 | 53.89 | 54.37 | 51.72 | 51.92 | 704,118 | -2.67(-4.88%) |
Jan 20, 2022 | 56.14 | 57.84 | 54.45 | 54.58 | 467,111 | -0.74(-1.33%) |
Jan 19, 2022 | 57.59 | 57.76 | 55.27 | 55.32 | 580,558 | -1.81(-3.17%) |
Jan 18, 2022 | 58.87 | 59.21 | 57.05 | 57.13 | 500,465 | -2.75(-4.59%) |
Jan 14, 2022 | 59.88 | 0 | -0.22(-0.37%) | |||
Jan 13, 2022 | 62.74 | 63.05 | 60.01 | 60.10 | 302,150 | -2.13(-3.42%) |
Jan 12, 2022 | 62.97 | 63.79 | 61.51 | 62.22 | 432,133 | +0.01(+0.01%) |
Jan 11, 2022 | 60.32 | 62.55 | 60.12 | 62.22 | 563,889 | +1.71(+2.83%) |
Jan 10, 2022 | 61.12 | 61.16 | 58.63 | 60.50 | 759,064 | -1.44(-2.33%) |
Jan 07, 2022 | 62.70 | 63.93 | 61.39 | 61.94 | 567,045 | -0.67(-1.07%) |
Jan 06, 2022 | 63.71 | 64.03 | 60.76 | 62.62 | 692,226 | -0.93(-1.47%) |
Jan 05, 2022 | 67.31 | 67.78 | 63.47 | 63.55 | 497,838 | -4.10(-6.06%) |
Jan 04, 2022 | 68.80 | 68.80 | 66.03 | 67.65 | 398,582 | -0.35(-0.52%) |
Jan 03, 2022 | 67.46 | 68.62 | 66.61 | 68.00 | 517,186 | +1.44(+2.16%) |
Dec 31, 2021 | 66.84 | 68.08 | 66.43 | 66.57 | 280,321 | -0.27(-0.40%) |
Dec 30, 2021 | 64.42 | 67.84 | 64.42 | 66.84 | 668,601 | +2.21(+3.42%) |
Dec 29, 2021 | 65.61 | 65.78 | 63.77 | 64.63 | 632,234 | -1.31(-1.99%) |
Dec 28, 2021 | 67.02 | 67.46 | 65.58 | 65.94 | 487,078 | -1.06(-1.59%) |
Dec 27, 2021 | 67.57 | 67.64 | 66.25 | 67.01 | 439,597 | -0.28(-0.42%) |
Dec 23, 2021 | 67.02 | 67.69 | 65.80 | 67.29 | 653,162 | +0.37(+0.56%) |
Dec 22, 2021 | 66.88 | 67.39 | 66.02 | 66.91 | 408,709 | -0.03(-0.04%) |
Dec 21, 2021 | 65.37 | 66.98 | 65.19 | 66.94 | 331,217 | +2.75(+4.28%) |
Dec 20, 2021 | 64.93 | 65.19 | 63.39 | 64.19 | 541,571 | -3.23(-4.79%) |
Dec 17, 2021 | 65.96 | 68.17 | 64.37 | 67.42 | 644,692 | +0.76(+1.14%) |
Dec 16, 2021 | 70.22 | 70.67 | 66.30 | 66.66 | 782,987 | -2.52(-3.64%) |
Dec 15, 2021 | 68.00 | 69.40 | 65.26 | 69.18 | 613,255 | +0.95(+1.40%) |
Dec 14, 2021 | 69.10 | 69.64 | 67.54 | 68.23 | 685,387 | -2.42(-3.43%) |
Dec 13, 2021 | 71.69 | 72.52 | 69.77 | 70.65 | 665,841 | -1.13(-1.57%) |
Dec 10, 2021 | 73.07 | 73.95 | 71.17 | 71.78 | 635,044 | -0.62(-0.86%) |
Dec 09, 2021 | 74.95 | 75.62 | 72.15 | 72.40 | 238,817 | -2.69(-3.58%) |
Dec 08, 2021 | 74.27 | 75.53 | 72.86 | 75.09 | 238,382 | +1.13(+1.53%) |
Dec 07, 2021 | 73.54 | 74.95 | 73.44 | 73.96 | 841,110 | +2.74(+3.84%) |
Dec 06, 2021 | 70.27 | 72.05 | 67.43 | 71.22 | 839,777 | +0.60(+0.85%) |
Dec 03, 2021 | 75.05 | 75.34 | 69.59 | 70.62 | 639,178 | -4.45(-5.93%) |
Dec 02, 2021 | 74.99 | 76.36 | 73.57 | 75.07 | 374,658 | -0.06(-0.09%) |