Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 52.93 | 56.43 | 52.16 | 56.05 | 122,465 | +1.89(+3.49%) |
Feb 25, 2022 | 50.52 | 54.27 | 50.78 | 54.16 | 103,671 | +4.19(+8.39%) |
Feb 24, 2022 | 47.13 | 49.98 | 46.42 | 49.97 | 122,279 | +1.25(+2.57%) |
Feb 23, 2022 | 48.85 | 49.71 | 47.93 | 48.72 | 79,506 | +0.35(+0.72%) |
Feb 22, 2022 | 48.87 | 49.92 | 47.97 | 48.37 | 57,408 | -1.03(-2.09%) |
Feb 18, 2022 | 49.40 | 0 | -2.11(-4.10%) | |||
Feb 17, 2022 | 52.47 | 52.47 | 50.41 | 51.51 | 70,892 | -1.89(-3.54%) |
Feb 16, 2022 | 50.27 | 54.28 | 49.24 | 53.40 | 169,785 | +2.52(+4.95%) |
Feb 15, 2022 | 48.16 | 51.36 | 48.04 | 50.88 | 91,828 | +3.13(+6.55%) |
Feb 14, 2022 | 48.06 | 48.93 | 47.13 | 47.75 | 127,968 | +0.08(+0.17%) |
Feb 11, 2022 | 48.87 | 49.84 | 47.09 | 47.67 | 79,828 | -1.35(-2.75%) |
Feb 10, 2022 | 47.34 | 49.76 | 47.34 | 49.02 | 85,743 | +0.67(+1.39%) |
Feb 09, 2022 | 47.33 | 48.65 | 46.85 | 48.35 | 97,128 | +1.40(+2.98%) |
Feb 08, 2022 | 45.14 | 47.49 | 44.66 | 46.95 | 135,619 | +1.82(+4.03%) |
Feb 07, 2022 | 44.96 | 45.96 | 44.73 | 45.13 | 94,343 | +0.07(+0.16%) |
Feb 04, 2022 | 43.94 | 45.56 | 43.09 | 45.06 | 101,006 | +0.79(+1.78%) |
Feb 03, 2022 | 45.36 | 44.02 | 44.27 | 67,659 | -1.98(-4.28%) | |
Feb 02, 2022 | 47.43 | 47.90 | 45.69 | 46.25 | 87,627 | -0.75(-1.60%) |
Feb 01, 2022 | 47.40 | 47.83 | 45.70 | 47.00 | 101,094 | -0.29(-0.61%) |
Jan 31, 2022 | 44.95 | 47.29 | 50,851 | +2.22(+4.93%) | ||
Jan 28, 2022 | 45.69 | 46.60 | 43.40 | 45.07 | 85,308 | -0.38(-0.84%) |
Jan 27, 2022 | 47.87 | 48.92 | 44.97 | 45.45 | 84,901 | -2.14(-4.50%) |
Jan 26, 2022 | 48.78 | 49.48 | 47.29 | 47.59 | 97,675 | -0.17(-0.36%) |
Jan 25, 2022 | 49.23 | 49.46 | 47.16 | 47.76 | 59,386 | -2.54(-5.05%) |
Jan 24, 2022 | 46.43 | 50.35 | 45.46 | 50.30 | 131,253 | +2.76(+5.81%) |
Jan 21, 2022 | 48.36 | 49.90 | 46.80 | 47.54 | 96,920 | -1.45(-2.96%) |
Jan 20, 2022 | 49.05 | 51.67 | 48.72 | 48.99 | 87,009 | +0.27(+0.55%) |
Jan 19, 2022 | 50.34 | 51.04 | 48.68 | 48.72 | 61,595 | -1.68(-3.33%) |
Jan 18, 2022 | 52.90 | 52.90 | 50.19 | 50.40 | 54,611 | -3.01(-5.64%) |
Jan 14, 2022 | 53.41 | 0 | +0.06(+0.11%) | |||
Jan 13, 2022 | 54.29 | 55.50 | 52.99 | 53.35 | 73,255 | -0.89(-1.64%) |
Jan 12, 2022 | 55.38 | 57.41 | 53.93 | 54.24 | 130,356 | -0.91(-1.65%) |
Jan 11, 2022 | 56.58 | 57.00 | 55.06 | 55.15 | 95,389 | -1.25(-2.22%) |
Jan 10, 2022 | 52.75 | 57.00 | 51.25 | 56.40 | 188,416 | +3.65(+6.92%) |
Jan 07, 2022 | 54.52 | 54.52 | 52.66 | 52.75 | 50,146 | -1.45(-2.68%) |
Jan 06, 2022 | 55.16 | 55.79 | 53.17 | 54.20 | 98,465 | -0.92(-1.67%) |
Jan 05, 2022 | 57.64 | 57.69 | 54.75 | 55.12 | 111,898 | -2.54(-4.41%) |
Jan 04, 2022 | 60.61 | 60.90 | 57.09 | 57.66 | 97,449 | -3.11(-5.12%) |
Jan 03, 2022 | 60.43 | 61.27 | 59.34 | 60.77 | 61,560 | +0.91(+1.52%) |
Dec 31, 2021 | 60.21 | 60.63 | 59.10 | 59.86 | 71,810 | -0.40(-0.66%) |
Dec 30, 2021 | 58.27 | 60.92 | 58.21 | 60.26 | 71,085 | +2.10(+3.61%) |
Dec 29, 2021 | 61.25 | 61.49 | 57.28 | 58.16 | 70,282 | -3.18(-5.18%) |
Dec 28, 2021 | 61.32 | 61.81 | 60.67 | 61.34 | 67,523 | -0.28(-0.45%) |
Dec 27, 2021 | 60.85 | 62.25 | 60.52 | 61.62 | 65,542 | +0.85(+1.40%) |
Dec 23, 2021 | 59.26 | 61.11 | 59.18 | 60.77 | 42,887 | +1.71(+2.90%) |
Dec 22, 2021 | 57.73 | 59.47 | 57.41 | 59.06 | 57,530 | +1.28(+2.22%) |
Dec 21, 2021 | 56.61 | 58.60 | 55.81 | 57.78 | 73,763 | +1.09(+1.92%) |
Dec 20, 2021 | 55.73 | 56.98 | 54.84 | 56.69 | 81,728 | -0.02(-0.04%) |
Dec 17, 2021 | 54.90 | 58.09 | 54.32 | 56.71 | 107,564 | +1.71(+3.11%) |
Dec 16, 2021 | 57.71 | 58.28 | 54.76 | 55.00 | 189,837 | -2.29(-4.00%) |
Dec 15, 2021 | 56.60 | 57.63 | 55.11 | 57.29 | 79,825 | +0.52(+0.92%) |
Dec 14, 2021 | 56.84 | 58.81 | 56.04 | 56.77 | 69,471 | +0.04(+0.07%) |
Dec 13, 2021 | 57.11 | 57.79 | 56.31 | 56.73 | 70,719 | -0.78(-1.36%) |
Dec 10, 2021 | 59.04 | 59.63 | 57.00 | 57.51 | 53,256 | -0.69(-1.19%) |
Dec 09, 2021 | 59.64 | 61.65 | 58.19 | 58.20 | 45,211 | -2.11(-3.50%) |
Dec 08, 2021 | 61.06 | 62.41 | 59.26 | 60.31 | 67,828 | -1.10(-1.79%) |
Dec 07, 2021 | 58.39 | 62.61 | 58.39 | 61.41 | 123,109 | +4.06(+7.08%) |
Dec 06, 2021 | 57.77 | 58.90 | 56.56 | 57.35 | 67,004 | +0.33(+0.58%) |
Dec 03, 2021 | 58.31 | 58.31 | 55.87 | 57.02 | 90,152 | -1.28(-2.20%) |
Dec 02, 2021 | 55.31 | 58.68 | 55.01 | 58.30 | 81,806 | +2.93(+5.29%) |