Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 61.20 | 61.43 | 59.80 | 60.20 | 757 | -0.20(-0.33%) |
Feb 25, 2022 | 62.20 | 62.20 | 60.40 | 60.40 | 311 | -0.60(-0.98%) |
Feb 24, 2022 | 60.20 | 61.50 | 59.30 | 61.00 | 712 | -2.00(-3.17%) |
Feb 23, 2022 | 59.40 | 63.58 | 59.20 | 63.00 | 482 | +2.40(+3.96%) |
Feb 22, 2022 | 62.60 | 62.60 | 59.40 | 60.60 | 658 | -0.20(-0.33%) |
Feb 18, 2022 | 60.80 | 0 | -1.00(-1.62%) | |||
Feb 17, 2022 | 62.00 | 62.60 | 60.00 | 61.80 | 487 | +0.80(+1.31%) |
Feb 16, 2022 | 60.50 | 62.80 | 59.90 | 61.00 | 279 | +0.80(+1.33%) |
Feb 15, 2022 | 59.80 | 62.40 | 59.60 | 60.20 | 826 | +0.60(+1.01%) |
Feb 14, 2022 | 61.80 | 61.80 | 57.80 | 59.60 | 1,633 | -0.40(-0.67%) |
Feb 11, 2022 | 62.60 | 65.60 | 59.97 | 60.00 | 5,727 | -3.60(-5.66%) |
Feb 10, 2022 | 67.20 | 67.22 | 63.50 | 63.60 | 1,766 | -2.80(-4.22%) |
Feb 09, 2022 | 65.60 | 68.20 | 64.60 | 66.40 | 2,464 | +1.40(+2.15%) |
Feb 08, 2022 | 66.00 | 67.25 | 63.77 | 65.00 | 621 | +0.00(+0.00%) |
Feb 07, 2022 | 66.80 | 69.00 | 64.20 | 65.00 | 1,544 | -1.80(-2.69%) |
Feb 04, 2022 | 70.40 | 71.00 | 64.20 | 66.80 | 2,477 | -4.40(-6.18%) |
Feb 03, 2022 | 65.40 | 72.00 | 61.80 | 71.20 | 2,585 | +3.40(+5.01%) |
Feb 02, 2022 | 67.40 | 69.80 | 66.20 | 67.80 | 2,834 | +1.00(+1.50%) |
Feb 01, 2022 | 63.40 | 68.00 | 63.00 | 66.80 | 3,537 | +3.20(+5.03%) |
Jan 31, 2022 | 55.20 | 68.00 | 63.60 | 6,792 | +7.40(+13.17%) | |
Jan 28, 2022 | 55.80 | 56.20 | 50.80 | 56.20 | 4,921 | +0.20(+0.36%) |
Jan 27, 2022 | 64.60 | 64.60 | 52.00 | 56.00 | 5,923 | -7.20(-11.39%) |
Jan 26, 2022 | 60.20 | 68.79 | 60.20 | 63.20 | 1,202 | +1.40(+2.27%) |
Jan 25, 2022 | 60.00 | 62.10 | 59.00 | 61.80 | 1,303 | +0.60(+0.98%) |
Jan 24, 2022 | 59.80 | 65.00 | 55.60 | 61.20 | 3,512 | +1.20(+2.00%) |
Jan 21, 2022 | 64.60 | 64.60 | 59.20 | 60.00 | 3,236 | -5.60(-8.54%) |
Jan 20, 2022 | 68.20 | 69.60 | 65.00 | 65.60 | 2,435 | -2.80(-4.09%) |
Jan 19, 2022 | 75.80 | 75.80 | 67.60 | 68.40 | 2,159 | -5.40(-7.32%) |
Jan 18, 2022 | 74.80 | 75.80 | 72.20 | 73.80 | 1,454 | +1.60(+2.22%) |
Jan 14, 2022 | 72.20 | 0 | -3.60(-4.75%) | |||
Jan 13, 2022 | 75.00 | 76.70 | 71.40 | 75.80 | 1,338 | -0.60(-0.79%) |
Jan 12, 2022 | 74.40 | 76.40 | 73.00 | 76.40 | 2,194 | +4.00(+5.52%) |
Jan 11, 2022 | 72.40 | 73.00 | 69.80 | 72.40 | 1,274 | +1.20(+1.69%) |
Jan 10, 2022 | 73.60 | 73.60 | 68.20 | 71.20 | 4,908 | +1.40(+2.01%) |
Jan 07, 2022 | 72.40 | 74.00 | 64.00 | 69.80 | 2,579 | +0.40(+0.58%) |
Jan 06, 2022 | 72.80 | 72.80 | 67.60 | 69.40 | 2,346 | -1.80(-2.53%) |
Jan 05, 2022 | 68.00 | 74.00 | 67.80 | 71.20 | 3,522 | +3.20(+4.71%) |
Jan 04, 2022 | 67.00 | 68.60 | 66.60 | 68.00 | 1,094 | +2.20(+3.34%) |
Jan 03, 2022 | 67.80 | 68.19 | 65.40 | 65.80 | 873 | -0.80(-1.20%) |
Dec 31, 2021 | 65.60 | 68.07 | 64.20 | 66.60 | 1,011 | +0.00(+0.00%) |
Dec 30, 2021 | 64.80 | 68.45 | 61.40 | 66.60 | 1,448 | +2.60(+4.06%) |
Dec 29, 2021 | 68.40 | 68.40 | 63.60 | 64.00 | 2,670 | -3.00(-4.48%) |
Dec 28, 2021 | 77.00 | 77.00 | 66.80 | 67.00 | 3,898 | -5.00(-6.94%) |
Dec 27, 2021 | 75.60 | 75.60 | 71.60 | 72.00 | 1,244 | -0.90(-1.23%) |
Dec 23, 2021 | 75.00 | 75.00 | 70.60 | 72.90 | 1,407 | -0.30(-0.41%) |
Dec 22, 2021 | 77.00 | 77.80 | 72.60 | 73.20 | 6,049 | -4.80(-6.15%) |
Dec 21, 2021 | 76.80 | 81.17 | 74.20 | 78.00 | 4,284 | +0.00(+0.00%) |
Dec 20, 2021 | 75.40 | 79.75 | 72.20 | 78.00 | 2,578 | +1.00(+1.30%) |
Dec 17, 2021 | 74.20 | 77.60 | 69.00 | 77.00 | 3,330 | +2.80(+3.77%) |
Dec 16, 2021 | 77.80 | 77.80 | 71.30 | 74.20 | 1,876 | -0.60(-0.80%) |
Dec 15, 2021 | 73.00 | 79.20 | 66.20 | 74.80 | 2,870 | +2.80(+3.89%) |
Dec 14, 2021 | 67.80 | 73.40 | 67.33 | 72.00 | 2,390 | +4.00(+5.88%) |
Dec 13, 2021 | 67.20 | 69.60 | 63.00 | 68.00 | 1,171 | +0.60(+0.89%) |
Dec 10, 2021 | 66.80 | 68.33 | 62.00 | 67.40 | 2,451 | +1.20(+1.81%) |
Dec 09, 2021 | 64.20 | 67.00 | 64.20 | 66.20 | 932 | +1.20(+1.85%) |
Dec 08, 2021 | 63.40 | 66.20 | 59.00 | 65.00 | 1,690 | +1.00(+1.56%) |
Dec 07, 2021 | 61.80 | 65.00 | 58.59 | 64.00 | 1,732 | +3.40(+5.61%) |
Dec 06, 2021 | 58.00 | 64.60 | 57.08 | 60.60 | 3,322 | +1.60(+2.71%) |
Dec 03, 2021 | 63.20 | 63.20 | 57.60 | 59.00 | 1,030 | -3.60(-5.75%) |
Dec 02, 2021 | 60.00 | 63.60 | 56.60 | 62.60 | 1,979 | +1.20(+1.95%) |