Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 63.25 | 66.40 | 62.64 | 63.89 | 915,366 | +0.13(+0.20%) |
Feb 25, 2022 | 61.06 | 63.79 | 60.88 | 63.76 | 1,118,360 | +2.88(+4.73%) |
Feb 24, 2022 | 52.45 | 61.11 | 51.09 | 60.88 | 1,168,704 | +5.32(+9.58%) |
Feb 23, 2022 | 56.16 | 59.37 | 55.37 | 55.56 | 1,486,955 | -0.39(-0.70%) |
Feb 22, 2022 | 51.00 | 56.97 | 50.44 | 55.95 | 1,072,458 | +4.32(+8.37%) |
Feb 18, 2022 | 51.63 | 0 | -4.74(-8.41%) | |||
Feb 17, 2022 | 59.86 | 59.86 | 55.33 | 56.37 | 637,967 | -3.55(-5.92%) |
Feb 16, 2022 | 61.64 | 61.73 | 58.51 | 59.92 | 551,561 | -2.19(-3.53%) |
Feb 15, 2022 | 58.67 | 62.33 | 58.67 | 62.11 | 831,611 | +4.54(+7.89%) |
Feb 14, 2022 | 56.29 | 58.64 | 55.33 | 57.57 | 659,635 | +0.72(+1.27%) |
Feb 11, 2022 | 57.71 | 59.12 | 55.71 | 56.85 | 711,745 | -0.75(-1.30%) |
Feb 10, 2022 | 55.20 | 60.53 | 55.20 | 57.60 | 1,250,053 | +0.11(+0.19%) |
Feb 09, 2022 | 54.91 | 57.70 | 54.00 | 57.49 | 890,911 | +3.94(+7.36%) |
Feb 08, 2022 | 49.84 | 53.90 | 49.16 | 53.55 | 785,912 | +3.57(+7.14%) |
Feb 07, 2022 | 48.90 | 51.68 | 48.79 | 49.98 | 694,556 | +1.06(+2.17%) |
Feb 04, 2022 | 46.91 | 49.49 | 46.09 | 48.92 | 852,099 | +1.93(+4.11%) |
Feb 03, 2022 | 48.34 | 46.81 | 46.99 | 868,520 | -2.96(-5.93%) | |
Feb 02, 2022 | 50.92 | 51.75 | 49.16 | 49.95 | 1,012,710 | -0.22(-0.44%) |
Feb 01, 2022 | 48.48 | 50.36 | 46.25 | 50.17 | 972,671 | +2.44(+5.11%) |
Jan 31, 2022 | 44.96 | 47.73 | 921,654 | +2.68(+5.95%) | ||
Jan 28, 2022 | 40.45 | 45.66 | 39.45 | 45.05 | 1,600,858 | +4.56(+11.26%) |
Jan 27, 2022 | 42.93 | 43.41 | 39.80 | 40.49 | 977,351 | -1.88(-4.44%) |
Jan 26, 2022 | 44.66 | 45.72 | 42.11 | 42.37 | 1,099,160 | -1.80(-4.08%) |
Jan 25, 2022 | 45.51 | 46.35 | 43.20 | 44.17 | 1,040,102 | -2.81(-5.98%) |
Jan 24, 2022 | 42.40 | 47.38 | 40.78 | 46.98 | 1,899,637 | +3.06(+6.97%) |
Jan 21, 2022 | 42.63 | 46.37 | 42.34 | 43.92 | 1,237,623 | +0.25(+0.57%) |
Jan 20, 2022 | 45.58 | 47.83 | 43.18 | 43.67 | 1,069,223 | -1.42(-3.15%) |
Jan 19, 2022 | 47.80 | 48.03 | 45.00 | 45.09 | 960,746 | -2.43(-5.11%) |
Jan 18, 2022 | 47.59 | 48.89 | 46.84 | 47.52 | 1,143,365 | -1.82(-3.69%) |
Jan 14, 2022 | 49.34 | 0 | -0.90(-1.79%) | |||
Jan 13, 2022 | 52.50 | 52.73 | 49.86 | 50.24 | 566,950 | -1.88(-3.61%) |
Jan 12, 2022 | 55.27 | 57.61 | 51.56 | 52.12 | 904,137 | -2.19(-4.03%) |
Jan 11, 2022 | 49.87 | 54.52 | 48.25 | 54.31 | 1,679,937 | +4.60(+9.25%) |
Jan 10, 2022 | 50.93 | 50.98 | 45.63 | 49.71 | 3,318,168 | -4.89(-8.96%) |
Jan 07, 2022 | 61.18 | 61.32 | 54.18 | 54.60 | 1,735,263 | -6.92(-11.25%) |
Jan 06, 2022 | 62.12 | 64.70 | 60.51 | 61.52 | 873,288 | -2.15(-3.38%) |
Jan 05, 2022 | 68.23 | 68.73 | 62.62 | 63.67 | 717,784 | -5.33(-7.72%) |
Jan 04, 2022 | 74.95 | 75.00 | 66.80 | 69.00 | 913,845 | -6.09(-8.11%) |
Jan 03, 2022 | 74.60 | 76.17 | 72.02 | 75.09 | 552,180 | +0.52(+0.70%) |
Dec 31, 2021 | 73.49 | 75.60 | 72.60 | 74.57 | 1,089,219 | +1.05(+1.43%) |
Dec 30, 2021 | 73.00 | 75.20 | 72.27 | 73.52 | 457,647 | +0.41(+0.56%) |
Dec 29, 2021 | 73.79 | 74.26 | 72.28 | 73.11 | 384,853 | -0.44(-0.60%) |
Dec 28, 2021 | 74.92 | 75.40 | 71.78 | 73.55 | 560,973 | -1.55(-2.06%) |
Dec 27, 2021 | 74.75 | 75.41 | 72.61 | 75.10 | 604,980 | +0.50(+0.67%) |
Dec 23, 2021 | 71.21 | 74.97 | 69.52 | 74.60 | 650,106 | +3.71(+5.23%) |
Dec 22, 2021 | 70.06 | 71.15 | 67.60 | 70.89 | 448,451 | +0.56(+0.80%) |
Dec 21, 2021 | 65.97 | 70.53 | 65.88 | 70.33 | 670,598 | +4.41(+6.69%) |
Dec 20, 2021 | 66.16 | 67.29 | 64.01 | 65.92 | 584,943 | -2.08(-3.06%) |
Dec 17, 2021 | 62.75 | 68.29 | 61.01 | 68.00 | 1,162,931 | +4.29(+6.73%) |
Dec 16, 2021 | 66.10 | 67.36 | 62.47 | 63.71 | 1,171,473 | -1.22(-1.88%) |
Dec 15, 2021 | 63.14 | 65.47 | 60.65 | 64.93 | 744,025 | +2.17(+3.46%) |
Dec 14, 2021 | 62.21 | 63.96 | 61.43 | 62.76 | 697,371 | -0.63(-0.99%) |
Dec 13, 2021 | 66.36 | 66.36 | 61.61 | 63.39 | 698,452 | -2.90(-4.37%) |
Dec 10, 2021 | 67.81 | 68.95 | 65.49 | 66.29 | 548,138 | -0.84(-1.25%) |
Dec 09, 2021 | 71.40 | 72.51 | 66.16 | 67.13 | 846,778 | -4.73(-6.58%) |
Dec 08, 2021 | 71.86 | 72.59 | 67.18 | 71.86 | 711,237 | +3.28(+4.78%) |
Dec 07, 2021 | 67.36 | 71.28 | 67.25 | 68.58 | 904,704 | +3.79(+5.85%) |
Dec 06, 2021 | 62.17 | 65.52 | 59.13 | 64.79 | 1,115,733 | +1.74(+2.76%) |
Dec 03, 2021 | 65.69 | 65.70 | 61.78 | 63.05 | 1,114,121 | -2.47(-3.77%) |
Dec 02, 2021 | 63.51 | 66.11 | 62.01 | 65.52 | 1,095,698 | +2.61(+4.15%) |