Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 51.92 | 54.98 | 51.71 | 53.12 | 509,390 | +1.21(+2.34%) |
Feb 25, 2022 | 51.73 | 51.95 | 50.60 | 51.91 | 359,982 | +0.39(+0.76%) |
Feb 24, 2022 | 48.21 | 51.54 | 47.33 | 51.51 | 809,981 | +1.21(+2.41%) |
Feb 23, 2022 | 52.88 | 54.35 | 50.04 | 50.30 | 408,261 | -1.68(-3.24%) |
Feb 22, 2022 | 52.00 | 53.13 | 50.27 | 51.98 | 378,814 | -0.02(-0.04%) |
Feb 18, 2022 | 52.00 | 0 | -3.07(-5.58%) | |||
Feb 17, 2022 | 60.41 | 61.17 | 54.97 | 55.08 | 470,069 | -6.12(-10.01%) |
Feb 16, 2022 | 61.96 | 62.48 | 60.84 | 61.20 | 163,362 | -1.59(-2.52%) |
Feb 15, 2022 | 62.17 | 62.90 | 60.76 | 62.79 | 268,349 | +2.22(+3.67%) |
Feb 14, 2022 | 60.61 | 61.82 | 59.73 | 60.56 | 256,785 | -0.38(-0.63%) |
Feb 11, 2022 | 63.35 | 64.37 | 60.46 | 60.95 | 292,861 | -2.51(-3.96%) |
Feb 10, 2022 | 59.84 | 65.63 | 59.84 | 63.46 | 485,563 | +1.45(+2.34%) |
Feb 09, 2022 | 61.29 | 62.66 | 59.88 | 62.01 | 302,871 | +2.90(+4.90%) |
Feb 08, 2022 | 58.43 | 59.21 | 57.34 | 59.12 | 125,087 | +0.13(+0.22%) |
Feb 07, 2022 | 56.84 | 59.53 | 56.44 | 58.99 | 149,894 | +2.15(+3.79%) |
Feb 04, 2022 | 56.35 | 57.16 | 54.93 | 56.84 | 341,150 | +0.55(+0.97%) |
Feb 03, 2022 | 57.47 | 56.29 | 437,156 | -3.54(-5.92%) | ||
Feb 02, 2022 | 63.48 | 63.48 | 57.85 | 59.83 | 461,850 | -3.26(-5.16%) |
Feb 01, 2022 | 60.22 | 63.24 | 59.97 | 63.09 | 262,489 | +3.40(+5.70%) |
Jan 31, 2022 | 56.36 | 59.68 | 403,144 | +3.32(+5.88%) | ||
Jan 28, 2022 | 53.70 | 56.37 | 52.49 | 56.37 | 402,456 | +2.84(+5.30%) |
Jan 27, 2022 | 56.94 | 57.84 | 53.48 | 53.53 | 578,634 | -2.27(-4.07%) |
Jan 26, 2022 | 59.57 | 59.73 | 55.16 | 55.80 | 579,205 | -1.56(-2.71%) |
Jan 25, 2022 | 55.56 | 58.61 | 55.56 | 57.35 | 300,481 | -0.56(-0.96%) |
Jan 24, 2022 | 55.55 | 58.21 | 51.46 | 57.91 | 655,543 | -0.22(-0.37%) |
Jan 21, 2022 | 60.17 | 61.11 | 57.91 | 58.13 | 540,558 | -3.44(-5.59%) |
Jan 20, 2022 | 61.71 | 64.07 | 61.37 | 61.57 | 333,613 | +0.66(+1.08%) |
Jan 19, 2022 | 61.64 | 63.00 | 60.67 | 60.92 | 282,482 | -0.23(-0.37%) |
Jan 18, 2022 | 63.11 | 63.11 | 60.58 | 61.14 | 500,278 | -4.06(-6.23%) |
Jan 14, 2022 | 65.20 | 0 | -0.77(-1.17%) | |||
Jan 13, 2022 | 66.44 | 67.33 | 65.24 | 65.97 | 467,913 | -0.47(-0.71%) |
Jan 12, 2022 | 68.46 | 70.17 | 65.61 | 66.44 | 469,627 | -0.94(-1.39%) |
Jan 11, 2022 | 61.98 | 67.99 | 61.93 | 67.38 | 684,866 | +6.18(+10.10%) |
Jan 10, 2022 | 61.15 | 61.53 | 57.11 | 61.20 | 433,617 | -0.83(-1.34%) |
Jan 07, 2022 | 60.29 | 62.22 | 59.67 | 62.03 | 388,015 | +1.74(+2.89%) |
Jan 06, 2022 | 60.24 | 62.62 | 59.08 | 60.29 | 429,161 | -0.52(-0.85%) |
Jan 05, 2022 | 62.14 | 62.91 | 60.21 | 60.81 | 493,941 | -1.63(-2.62%) |
Jan 04, 2022 | 63.92 | 63.92 | 60.28 | 62.44 | 501,550 | -1.48(-2.31%) |
Jan 03, 2022 | 64.22 | 64.57 | 60.88 | 63.92 | 180,178 | +0.34(+0.54%) |
Dec 31, 2021 | 65.12 | 65.65 | 63.44 | 63.58 | 206,443 | -1.75(-2.68%) |
Dec 30, 2021 | 62.90 | 66.69 | 62.54 | 65.33 | 379,696 | +2.38(+3.78%) |
Dec 29, 2021 | 62.35 | 64.78 | 62.32 | 62.95 | 423,848 | +0.26(+0.42%) |
Dec 28, 2021 | 63.31 | 63.47 | 62.32 | 62.69 | 207,980 | -0.51(-0.81%) |
Dec 27, 2021 | 63.26 | 63.26 | 61.20 | 63.20 | 204,844 | +0.93(+1.49%) |
Dec 23, 2021 | 60.78 | 62.77 | 58.22 | 62.27 | 499,367 | +1.99(+3.29%) |
Dec 22, 2021 | 59.22 | 61.10 | 57.07 | 60.28 | 681,627 | +1.23(+2.09%) |
Dec 21, 2021 | 51.07 | 59.16 | 51.07 | 59.05 | 929,824 | +8.47(+16.75%) |
Dec 20, 2021 | 51.86 | 52.62 | 49.39 | 50.57 | 527,725 | -3.06(-5.71%) |
Dec 17, 2021 | 48.45 | 54.68 | 47.70 | 53.64 | 1,317,278 | +4.94(+10.15%) |
Dec 16, 2021 | 51.92 | 52.79 | 47.75 | 48.70 | 667,872 | -1.78(-3.53%) |
Dec 15, 2021 | 51.53 | 51.85 | 47.50 | 50.48 | 1,808,050 | -1.25(-2.42%) |
Dec 14, 2021 | 56.75 | 58.00 | 51.55 | 51.73 | 1,455,584 | -5.33(-9.35%) |
Dec 13, 2021 | 58.37 | 63.68 | 56.86 | 57.06 | 1,331,050 | -1.26(-2.16%) |
Dec 10, 2021 | 60.82 | 62.20 | 56.96 | 58.32 | 1,195,749 | -1.13(-1.89%) |
Dec 09, 2021 | 60.76 | 65.19 | 57.30 | 59.45 | 4,095,991 | +2.01(+3.49%) |
Dec 08, 2021 | 76.21 | 76.76 | 42.17 | 57.44 | 18,451,218 | -37.81(-39.69%) |
Dec 07, 2021 | 94.12 | 97.49 | 93.02 | 95.25 | 785,343 | +4.23(+4.64%) |
Dec 06, 2021 | 87.23 | 91.92 | 85.45 | 91.02 | 209,265 | +3.45(+3.94%) |
Dec 03, 2021 | 94.30 | 94.44 | 84.82 | 87.57 | 477,039 | -6.87(-7.27%) |
Dec 02, 2021 | 88.69 | 95.17 | 87.51 | 94.44 | 279,833 | +5.39(+6.05%) |