Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 70.85 | 70.85 | 65.65 | 68.25 | 3,148 | -2.60(-3.67%) |
Feb 25, 2022 | 58.50 | 71.50 | 63.36 | 70.85 | 8,701 | +13.65(+23.86%) |
Feb 24, 2022 | 57.20 | 58.49 | 54.60 | 57.20 | 2,516 | -1.94(-3.29%) |
Feb 23, 2022 | 59.80 | 60.45 | 56.55 | 59.14 | 2,291 | +1.94(+3.40%) |
Feb 22, 2022 | 53.30 | 58.88 | 52.65 | 57.20 | 3,628 | +3.90(+7.32%) |
Feb 18, 2022 | 53.30 | 0 | -2.57(-4.60%) | |||
Feb 17, 2022 | 55.25 | 55.90 | 53.76 | 55.87 | 992 | +1.38(+2.53%) |
Feb 16, 2022 | 55.91 | 55.91 | 53.49 | 54.49 | 6,396 | -0.11(-0.20%) |
Feb 15, 2022 | 53.38 | 55.27 | 53.36 | 54.60 | 1,114 | +0.31(+0.57%) |
Feb 14, 2022 | 53.30 | 57.20 | 53.30 | 54.29 | 699 | -0.96(-1.74%) |
Feb 11, 2022 | 55.90 | 57.20 | 53.30 | 55.25 | 2,664 | -1.64(-2.89%) |
Feb 10, 2022 | 58.50 | 58.50 | 55.90 | 56.89 | 2,475 | +0.99(+1.77%) |
Feb 09, 2022 | 55.90 | 57.13 | 54.60 | 55.91 | 1,751 | +1.16(+2.11%) |
Feb 08, 2022 | 55.69 | 56.55 | 53.56 | 54.75 | 2,058 | -1.61(-2.85%) |
Feb 07, 2022 | 52.72 | 56.55 | 52.00 | 56.35 | 2,468 | +2.34(+4.33%) |
Feb 04, 2022 | 53.30 | 57.13 | 52.65 | 54.02 | 1,848 | +0.26(+0.48%) |
Feb 03, 2022 | 55.50 | 53.76 | 1,614 | -1.75(-3.15%) | ||
Feb 02, 2022 | 57.20 | 58.50 | 55.00 | 55.50 | 1,353 | -0.42(-0.74%) |
Feb 01, 2022 | 57.20 | 58.50 | 54.60 | 55.92 | 1,828 | -1.28(-2.24%) |
Jan 31, 2022 | 57.20 | 57.20 | 1,388 | +2.60(+4.76%) | ||
Jan 28, 2022 | 56.88 | 59.14 | 52.65 | 54.60 | 2,503 | -2.27(-3.99%) |
Jan 27, 2022 | 60.18 | 60.18 | 56.55 | 56.87 | 754 | -1.63(-2.79%) |
Jan 26, 2022 | 61.10 | 61.10 | 57.26 | 58.50 | 1,157 | +0.06(+0.11%) |
Jan 25, 2022 | 58.31 | 58.44 | 54.92 | 58.44 | 2,877 | +0.16(+0.27%) |
Jan 24, 2022 | 58.50 | 59.15 | 53.63 | 58.28 | 3,698 | -2.17(-3.59%) |
Jan 21, 2022 | 64.35 | 66.15 | 60.45 | 60.45 | 2,642 | -5.85(-8.82%) |
Jan 20, 2022 | 66.95 | 66.95 | 65.65 | 66.30 | 1,300 | -0.65(-0.97%) |
Jan 19, 2022 | 68.25 | 68.25 | 66.30 | 66.95 | 895 | -0.65(-0.96%) |
Jan 18, 2022 | 65.00 | 68.25 | 63.70 | 67.60 | 1,603 | +0.65(+0.97%) |
Jan 14, 2022 | 66.95 | 0 | -1.30(-1.90%) | |||
Jan 13, 2022 | 66.30 | 70.20 | 66.30 | 68.25 | 1,343 | +0.65(+0.96%) |
Jan 12, 2022 | 67.60 | 70.85 | 67.60 | 67.60 | 2,021 | -0.26(-0.38%) |
Jan 11, 2022 | 65.65 | 68.90 | 65.00 | 67.86 | 808 | +1.56(+2.35%) |
Jan 10, 2022 | 67.60 | 67.60 | 65.65 | 66.30 | 1,350 | -1.30(-1.92%) |
Jan 07, 2022 | 66.95 | 68.07 | 65.65 | 67.60 | 835 | +1.30(+1.96%) |
Jan 06, 2022 | 68.25 | 69.55 | 65.65 | 66.30 | 1,503 | -1.95(-2.86%) |
Jan 05, 2022 | 72.15 | 72.15 | 67.60 | 68.25 | 3,321 | -3.25(-4.55%) |
Jan 04, 2022 | 71.50 | 71.50 | 68.58 | 71.50 | 1,550 | +1.95(+2.80%) |
Jan 03, 2022 | 69.55 | 70.85 | 66.95 | 69.55 | 1,796 | +3.25(+4.90%) |
Dec 31, 2021 | 68.90 | 70.85 | 66.30 | 66.30 | 2,940 | -1.30(-1.92%) |
Dec 30, 2021 | 68.25 | 71.50 | 66.95 | 67.60 | 7,650 | +3.72(+5.82%) |
Dec 29, 2021 | 63.70 | 67.60 | 62.40 | 63.88 | 3,386 | +0.03(+0.05%) |
Dec 28, 2021 | 62.45 | 66.30 | 59.80 | 63.85 | 6,848 | +1.40(+2.24%) |
Dec 27, 2021 | 66.30 | 66.81 | 62.41 | 62.45 | 6,000 | -4.50(-6.72%) |
Dec 23, 2021 | 68.90 | 69.55 | 65.00 | 66.95 | 4,552 | -1.95(-2.83%) |
Dec 22, 2021 | 68.25 | 69.55 | 66.95 | 68.90 | 1,879 | +0.00(+0.00%) |
Dec 21, 2021 | 65.65 | 69.55 | 65.65 | 68.90 | 3,314 | +2.60(+3.92%) |
Dec 20, 2021 | 68.90 | 70.20 | 66.30 | 66.30 | 2,209 | -2.60(-3.77%) |
Dec 17, 2021 | 70.85 | 71.50 | 68.39 | 68.90 | 2,571 | -3.25(-4.50%) |
Dec 16, 2021 | 74.75 | 76.70 | 71.50 | 72.15 | 1,865 | -1.30(-1.77%) |
Dec 15, 2021 | 73.45 | 74.10 | 69.55 | 73.45 | 3,554 | -0.65(-0.88%) |
Dec 14, 2021 | 78.00 | 78.00 | 72.80 | 74.10 | 2,692 | -2.60(-3.39%) |
Dec 13, 2021 | 78.00 | 81.82 | 74.75 | 76.70 | 4,562 | -1.95(-2.48%) |
Dec 10, 2021 | 80.60 | 81.90 | 78.00 | 78.65 | 1,947 | -1.95(-2.42%) |
Dec 09, 2021 | 82.55 | 82.55 | 79.81 | 80.60 | 3,493 | -0.65(-0.80%) |
Dec 08, 2021 | 76.70 | 82.55 | 76.05 | 81.25 | 3,969 | +6.50(+8.70%) |
Dec 07, 2021 | 74.75 | 78.00 | 73.45 | 74.75 | 3,953 | +0.00(+0.00%) |
Dec 06, 2021 | 74.75 | 75.79 | 72.15 | 74.75 | 3,373 | +0.00(+0.00%) |
Dec 03, 2021 | 84.50 | 84.50 | 74.10 | 74.75 | 4,898 | -7.80(-9.45%) |
Dec 02, 2021 | 76.70 | 84.40 | 76.05 | 82.55 | 5,637 | +6.50(+8.55%) |