Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 48.75 | 49.50 | 47.00 | 48.50 | 102,706 | -0.75(-1.52%) |
Feb 25, 2022 | 45.00 | 50.00 | 46.50 | 49.25 | 79,796 | +3.00(+6.49%) |
Feb 24, 2022 | 41.50 | 46.50 | 40.88 | 46.25 | 78,548 | +2.50(+5.71%) |
Feb 23, 2022 | 45.75 | 46.25 | 43.50 | 43.75 | 58,913 | -1.25(-2.78%) |
Feb 22, 2022 | 45.50 | 46.00 | 43.50 | 45.00 | 60,094 | -1.00(-2.17%) |
Feb 18, 2022 | 46.00 | 0 | -1.00(-2.13%) | |||
Feb 17, 2022 | 50.50 | 51.25 | 46.75 | 47.00 | 45,456 | -3.75(-7.39%) |
Feb 16, 2022 | 50.00 | 51.50 | 49.25 | 50.75 | 59,431 | +0.75(+1.50%) |
Feb 15, 2022 | 49.00 | 50.00 | 47.25 | 50.00 | 85,633 | +2.25(+4.71%) |
Feb 14, 2022 | 48.75 | 49.25 | 46.50 | 47.75 | 79,432 | -1.00(-2.05%) |
Feb 11, 2022 | 50.75 | 52.00 | 48.00 | 48.75 | 82,478 | -1.00(-2.01%) |
Feb 10, 2022 | 49.50 | 52.50 | 49.50 | 49.75 | 123,224 | -1.50(-2.93%) |
Feb 09, 2022 | 51.00 | 52.62 | 50.50 | 51.25 | 123,342 | +1.75(+3.54%) |
Feb 08, 2022 | 48.50 | 50.50 | 47.00 | 49.50 | 77,190 | +1.00(+2.06%) |
Feb 07, 2022 | 48.75 | 49.25 | 47.25 | 48.50 | 58,031 | +0.00(+0.00%) |
Feb 04, 2022 | 48.00 | 48.75 | 45.75 | 48.50 | 148,204 | +1.00(+2.11%) |
Feb 03, 2022 | 50.00 | 47.12 | 47.50 | 254,039 | -3.25(-6.40%) | |
Feb 02, 2022 | 54.00 | 54.00 | 50.50 | 50.75 | 68,872 | -3.00(-5.58%) |
Feb 01, 2022 | 52.75 | 55.25 | 51.12 | 53.75 | 85,022 | +1.25(+2.38%) |
Jan 31, 2022 | 48.75 | 53.50 | 52.50 | 113,043 | +4.50(+9.38%) | |
Jan 28, 2022 | 49.00 | 49.00 | 44.75 | 48.00 | 158,591 | -0.75(-1.54%) |
Jan 27, 2022 | 51.25 | 52.38 | 47.25 | 48.75 | 141,065 | -1.50(-2.99%) |
Jan 26, 2022 | 49.75 | 52.25 | 48.00 | 50.25 | 192,712 | +2.00(+4.15%) |
Jan 25, 2022 | 49.50 | 50.38 | 46.75 | 48.25 | 83,466 | -1.50(-3.02%) |
Jan 24, 2022 | 50.00 | 50.50 | 46.00 | 49.75 | 185,598 | -2.75(-5.24%) |
Jan 21, 2022 | 57.50 | 57.75 | 52.00 | 52.50 | 85,865 | -3.75(-6.67%) |
Jan 20, 2022 | 57.00 | 59.75 | 56.00 | 56.25 | 65,133 | +0.00(+0.00%) |
Jan 19, 2022 | 56.75 | 59.00 | 55.75 | 56.25 | 108,969 | -0.25(-0.44%) |
Jan 18, 2022 | 59.75 | 60.25 | 56.00 | 56.50 | 162,665 | -5.00(-8.13%) |
Jan 14, 2022 | 61.50 | 0 | -0.75(-1.20%) | |||
Jan 13, 2022 | 67.75 | 67.75 | 62.25 | 62.25 | 75,342 | -3.75(-5.68%) |
Jan 12, 2022 | 63.75 | 67.00 | 62.88 | 66.00 | 88,786 | +3.75(+6.02%) |
Jan 11, 2022 | 61.25 | 63.75 | 59.75 | 62.25 | 86,244 | +2.25(+3.75%) |
Jan 10, 2022 | 61.50 | 61.50 | 57.75 | 60.00 | 73,436 | -1.75(-2.83%) |
Jan 07, 2022 | 63.00 | 64.00 | 60.38 | 61.75 | 100,049 | -2.50(-3.89%) |
Jan 06, 2022 | 64.75 | 66.25 | 59.50 | 64.25 | 102,264 | -1.00(-1.53%) |
Jan 05, 2022 | 68.00 | 69.75 | 64.00 | 65.25 | 92,833 | -2.50(-3.69%) |
Jan 04, 2022 | 70.25 | 71.00 | 66.75 | 67.75 | 59,714 | -1.75(-2.52%) |
Jan 03, 2022 | 70.75 | 71.25 | 67.75 | 69.50 | 73,514 | -1.25(-1.77%) |
Dec 31, 2021 | 73.25 | 75.25 | 70.75 | 70.75 | 72,948 | -3.75(-5.03%) |
Dec 30, 2021 | 71.00 | 75.50 | 69.88 | 74.50 | 101,128 | +4.00(+5.67%) |
Dec 29, 2021 | 70.50 | 71.50 | 69.00 | 70.50 | 63,239 | -1.75(-2.42%) |
Dec 28, 2021 | 74.25 | 76.25 | 70.25 | 72.25 | 94,729 | -1.00(-1.37%) |
Dec 27, 2021 | 77.25 | 78.00 | 73.00 | 73.25 | 56,248 | -4.00(-5.18%) |
Dec 23, 2021 | 75.00 | 78.00 | 72.50 | 77.25 | 87,806 | +3.50(+4.75%) |
Dec 22, 2021 | 72.00 | 75.50 | 71.75 | 73.75 | 74,780 | +1.50(+2.08%) |
Dec 21, 2021 | 69.00 | 73.25 | 68.14 | 72.25 | 178,949 | +6.00(+9.06%) |
Dec 20, 2021 | 67.00 | 67.00 | 63.50 | 66.25 | 92,479 | -2.00(-2.93%) |
Dec 17, 2021 | 65.75 | 69.75 | 63.00 | 68.25 | 112,146 | +2.25(+3.41%) |
Dec 16, 2021 | 71.25 | 72.25 | 65.75 | 66.00 | 122,241 | -5.25(-7.37%) |
Dec 15, 2021 | 70.00 | 72.00 | 69.25 | 71.25 | 113,916 | +1.75(+2.52%) |
Dec 14, 2021 | 66.25 | 70.00 | 63.50 | 69.50 | 129,257 | +2.00(+2.96%) |
Dec 13, 2021 | 70.25 | 70.25 | 67.25 | 67.50 | 94,376 | -2.75(-3.91%) |
Dec 10, 2021 | 75.50 | 75.75 | 70.25 | 70.25 | 95,255 | -4.75(-6.33%) |
Dec 09, 2021 | 76.25 | 78.25 | 73.50 | 75.00 | 70,907 | -2.75(-3.54%) |
Dec 08, 2021 | 79.50 | 80.00 | 75.50 | 77.75 | 115,329 | -1.00(-1.27%) |
Dec 07, 2021 | 75.75 | 80.88 | 75.25 | 78.75 | 127,199 | +5.25(+7.14%) |
Dec 06, 2021 | 77.00 | 78.50 | 70.00 | 73.50 | 219,281 | -4.00(-5.16%) |
Dec 03, 2021 | 83.50 | 84.75 | 76.75 | 77.50 | 145,150 | -7.75(-9.09%) |
Dec 02, 2021 | 86.25 | 88.50 | 82.50 | 85.25 | 118,219 | -1.75(-2.01%) |