Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 49.76 | 50.92 | 49.56 | 49.89 | 329,585 | -1.83(-3.54%) |
Feb 25, 2022 | 50.37 | 51.72 | 50.80 | 51.72 | 103,966 | +1.57(+3.13%) |
Feb 24, 2022 | 47.91 | 50.15 | 47.80 | 50.15 | 170,476 | -1.36(-2.64%) |
Feb 23, 2022 | 52.73 | 52.73 | 51.44 | 51.51 | 199,773 | -1.07(-2.03%) |
Feb 22, 2022 | 53.16 | 53.49 | 52.17 | 52.58 | 110,149 | -3.08(-5.54%) |
Feb 18, 2022 | 55.66 | 0 | -0.81(-1.43%) | |||
Feb 17, 2022 | 57.12 | 57.16 | 56.35 | 56.47 | 80,508 | -1.89(-3.24%) |
Feb 16, 2022 | 58.04 | 58.48 | 57.69 | 58.36 | 54,011 | -1.12(-1.88%) |
Feb 15, 2022 | 59.06 | 59.48 | 58.95 | 59.48 | 80,985 | +1.68(+2.91%) |
Feb 14, 2022 | 57.85 | 58.08 | 57.33 | 57.80 | 57,607 | -1.35(-2.28%) |
Feb 11, 2022 | 60.48 | 60.48 | 58.79 | 59.15 | 31,407 | -1.29(-2.13%) |
Feb 10, 2022 | 60.52 | 61.30 | 60.44 | 60.44 | 49,298 | -1.23(-2.00%) |
Feb 09, 2022 | 61.63 | 61.88 | 61.48 | 61.67 | 78,851 | +1.60(+2.66%) |
Feb 08, 2022 | 59.50 | 60.12 | 59.49 | 60.07 | 43,664 | +0.31(+0.52%) |
Feb 07, 2022 | 59.82 | 60.13 | 59.75 | 59.76 | 54,117 | -0.44(-0.73%) |
Feb 04, 2022 | 59.70 | 60.38 | 59.47 | 60.20 | 54,014 | -0.81(-1.33%) |
Feb 03, 2022 | 61.21 | 60.95 | 61.01 | 107,005 | -0.91(-1.47%) | |
Feb 02, 2022 | 61.98 | 62.03 | 61.64 | 61.92 | 122,782 | +0.95(+1.56%) |
Feb 01, 2022 | 61.05 | 61.11 | 60.43 | 60.97 | 124,560 | +1.01(+1.68%) |
Jan 31, 2022 | 59.30 | 59.97 | 59.27 | 59.96 | 87,452 | +1.01(+1.71%) |
Jan 28, 2022 | 58.47 | 58.95 | 58.03 | 58.95 | 52,714 | +0.13(+0.22%) |
Jan 27, 2022 | 58.66 | 59.18 | 58.50 | 58.82 | 74,624 | -0.40(-0.68%) |
Jan 26, 2022 | 59.30 | 59.52 | 58.25 | 59.22 | 72,789 | +1.62(+2.82%) |
Jan 25, 2022 | 57.07 | 57.82 | 56.74 | 57.59 | 115,287 | +0.10(+0.18%) |
Jan 24, 2022 | 57.17 | 57.95 | 56.53 | 57.49 | 131,582 | -1.66(-2.81%) |
Jan 21, 2022 | 59.45 | 59.63 | 58.81 | 59.15 | 92,892 | -1.66(-2.73%) |
Jan 20, 2022 | 61.16 | 61.81 | 60.61 | 60.81 | 59,567 | -0.44(-0.72%) |
Jan 19, 2022 | 61.64 | 61.64 | 61.02 | 61.25 | 47,063 | +0.23(+0.38%) |
Jan 18, 2022 | 60.96 | 61.32 | 60.83 | 61.02 | 83,589 | -1.24(-1.99%) |
Jan 14, 2022 | 62.26 | 0 | -0.14(-0.22%) | |||
Jan 13, 2022 | 62.32 | 62.94 | 62.32 | 62.40 | 42,979 | -0.59(-0.94%) |
Jan 12, 2022 | 62.81 | 63.28 | 62.61 | 62.99 | 46,063 | +1.26(+2.04%) |
Jan 11, 2022 | 61.40 | 61.73 | 61.07 | 61.73 | 53,272 | +0.27(+0.44%) |
Jan 10, 2022 | 61.36 | 61.71 | 60.53 | 61.46 | 69,770 | -1.92(-3.03%) |
Jan 07, 2022 | 63.13 | 63.47 | 62.91 | 63.38 | 30,476 | +0.05(+0.08%) |
Jan 06, 2022 | 63.83 | 64.02 | 63.33 | 63.33 | 32,045 | -0.95(-1.49%) |
Jan 05, 2022 | 65.24 | 65.24 | 64.22 | 64.28 | 42,025 | +0.05(+0.09%) |
Jan 04, 2022 | 64.28 | 64.59 | 64.05 | 64.23 | 39,541 | +0.57(+0.90%) |
Jan 03, 2022 | 64.09 | 64.15 | 63.35 | 63.66 | 58,227 | -0.42(-0.66%) |
Dec 31, 2021 | 64.00 | 64.44 | 64.00 | 64.08 | 23,564 | +0.12(+0.19%) |
Dec 30, 2021 | 63.56 | 64.27 | 63.56 | 63.96 | 31,968 | +0.00(+0.00%) |
Dec 29, 2021 | 63.73 | 64.00 | 63.72 | 63.96 | 29,583 | -0.12(-0.19%) |
Dec 28, 2021 | 63.93 | 64.44 | 63.88 | 64.08 | 27,739 | +0.67(+1.06%) |
Dec 27, 2021 | 63.02 | 63.50 | 63.02 | 63.41 | 38,627 | +1.06(+1.70%) |
Dec 23, 2021 | 61.85 | 62.55 | 61.85 | 62.35 | 60,204 | +0.48(+0.78%) |
Dec 22, 2021 | 61.24 | 61.96 | 61.24 | 61.87 | 56,364 | +0.63(+1.03%) |
Dec 21, 2021 | 60.95 | 61.39 | 60.85 | 61.24 | 99,328 | +0.65(+1.07%) |
Dec 20, 2021 | 60.10 | 60.66 | 59.99 | 60.59 | 53,682 | +0.16(+0.27%) |
Dec 17, 2021 | 60.28 | 60.63 | 60.15 | 60.43 | 49,704 | -0.63(-1.04%) |
Dec 16, 2021 | 61.47 | 61.47 | 60.65 | 61.06 | 112,706 | +0.02(+0.03%) |
Dec 15, 2021 | 60.36 | 61.08 | 60.20 | 61.04 | 61,882 | +0.91(+1.52%) |
Dec 14, 2021 | 60.20 | 60.55 | 59.71 | 60.12 | 65,339 | -0.48(-0.80%) |
Dec 13, 2021 | 60.71 | 61.20 | 60.35 | 60.61 | 51,994 | +0.10(+0.17%) |
Dec 10, 2021 | 60.47 | 60.62 | 60.20 | 60.51 | 42,243 | +0.18(+0.30%) |
Dec 09, 2021 | 60.65 | 60.65 | 60.18 | 60.33 | 54,292 | -1.43(-2.32%) |
Dec 08, 2021 | 61.62 | 61.76 | 61.45 | 61.76 | 100,633 | +0.01(+0.02%) |
Dec 07, 2021 | 60.97 | 61.95 | 60.87 | 61.75 | 94,489 | +3.05(+5.19%) |
Dec 06, 2021 | 58.48 | 58.81 | 58.27 | 58.70 | 82,382 | -0.07(-0.11%) |
Dec 03, 2021 | 59.04 | 59.15 | 58.36 | 58.77 | 82,952 | -0.16(-0.27%) |
Dec 02, 2021 | 58.62 | 59.02 | 58.54 | 58.93 | 160,652 | -0.56(-0.94%) |