Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 66.14 | 69.56 | 65.64 | 69.22 | 693,136 | +3.11(+4.70%) |
Feb 25, 2022 | 63.94 | 66.66 | 64.34 | 66.11 | 689,575 | +2.23(+3.48%) |
Feb 24, 2022 | 56.64 | 64.08 | 55.74 | 63.88 | 1,404,781 | +7.85(+14.02%) |
Feb 23, 2022 | 70.80 | 71.14 | 55.75 | 56.03 | 2,550,153 | -14.77(-20.86%) |
Feb 22, 2022 | 71.42 | 72.15 | 68.17 | 70.80 | 786,897 | -0.68(-0.96%) |
Feb 18, 2022 | 71.49 | 0 | +0.80(+1.13%) | |||
Feb 17, 2022 | 71.21 | 72.83 | 70.59 | 70.69 | 420,425 | -1.45(-2.01%) |
Feb 16, 2022 | 70.48 | 73.03 | 70.48 | 72.14 | 439,539 | +1.14(+1.61%) |
Feb 15, 2022 | 69.87 | 71.63 | 69.77 | 71.00 | 361,567 | +2.39(+3.49%) |
Feb 14, 2022 | 68.82 | 69.63 | 68.30 | 68.61 | 274,783 | -0.35(-0.51%) |
Feb 11, 2022 | 69.97 | 70.97 | 68.15 | 68.96 | 351,102 | -1.08(-1.54%) |
Feb 10, 2022 | 70.14 | 72.01 | 69.47 | 70.04 | 444,173 | -1.39(-1.95%) |
Feb 09, 2022 | 71.71 | 73.54 | 70.77 | 71.43 | 443,222 | +0.19(+0.27%) |
Feb 08, 2022 | 67.44 | 71.50 | 67.44 | 71.24 | 765,116 | +4.50(+6.74%) |
Feb 07, 2022 | 66.62 | 67.95 | 65.47 | 66.75 | 464,475 | +0.46(+0.69%) |
Feb 04, 2022 | 69.17 | 69.89 | 66.18 | 66.29 | 559,518 | -3.10(-4.47%) |
Feb 03, 2022 | 69.61 | 69.39 | 661,348 | -1.37(-1.94%) | ||
Feb 02, 2022 | 66.33 | 72.08 | 66.25 | 70.77 | 1,266,895 | +5.13(+7.81%) |
Feb 01, 2022 | 61.33 | 66.28 | 60.18 | 65.64 | 1,022,808 | +4.93(+8.12%) |
Jan 31, 2022 | 61.58 | 59.98 | 60.71 | 632,808 | -0.73(-1.18%) | |
Jan 28, 2022 | 61.16 | 61.45 | 59.89 | 61.44 | 750,502 | +0.60(+0.98%) |
Jan 27, 2022 | 62.87 | 63.98 | 60.43 | 60.84 | 555,422 | -1.74(-2.78%) |
Jan 26, 2022 | 63.98 | 65.54 | 62.04 | 62.58 | 731,327 | -0.57(-0.90%) |
Jan 25, 2022 | 61.98 | 63.45 | 60.59 | 63.15 | 706,197 | +0.01(+0.01%) |
Jan 24, 2022 | 58.91 | 63.18 | 57.90 | 63.14 | 479,039 | +3.69(+6.21%) |
Jan 21, 2022 | 59.19 | 60.91 | 58.25 | 59.45 | 491,184 | +0.92(+1.57%) |
Jan 20, 2022 | 60.30 | 61.35 | 58.40 | 58.53 | 372,455 | -1.95(-3.22%) |
Jan 19, 2022 | 60.30 | 62.36 | 60.27 | 60.48 | 580,269 | +2.31(+3.97%) |
Jan 18, 2022 | 60.60 | 60.60 | 58.05 | 58.17 | 329,640 | -2.65(-4.36%) |
Jan 14, 2022 | 60.82 | 0 | -1.33(-2.14%) | |||
Jan 13, 2022 | 62.25 | 63.37 | 61.76 | 62.16 | 323,039 | +0.24(+0.39%) |
Jan 12, 2022 | 61.82 | 62.09 | 61.19 | 61.91 | 315,797 | +1.37(+2.27%) |
Jan 11, 2022 | 60.18 | 60.86 | 59.43 | 60.54 | 236,649 | +0.60(+1.00%) |
Jan 10, 2022 | 59.30 | 60.06 | 58.89 | 59.94 | 388,104 | +0.26(+0.43%) |
Jan 07, 2022 | 61.09 | 62.64 | 59.67 | 59.68 | 313,173 | -1.37(-2.24%) |
Jan 06, 2022 | 60.55 | 61.52 | 59.92 | 61.05 | 196,788 | +0.34(+0.56%) |
Jan 05, 2022 | 61.99 | 63.41 | 60.53 | 60.71 | 265,667 | -1.25(-2.01%) |
Jan 04, 2022 | 61.88 | 62.94 | 61.22 | 61.96 | 211,194 | +0.59(+0.96%) |
Jan 03, 2022 | 61.99 | 63.28 | 60.75 | 61.37 | 342,742 | -0.19(-0.31%) |
Dec 31, 2021 | 60.28 | 62.11 | 60.20 | 61.56 | 268,050 | +1.05(+1.73%) |
Dec 30, 2021 | 60.84 | 61.53 | 60.46 | 60.51 | 238,459 | -0.50(-0.82%) |
Dec 29, 2021 | 60.50 | 61.68 | 60.31 | 61.01 | 196,278 | +0.66(+1.09%) |
Dec 28, 2021 | 60.40 | 61.33 | 60.21 | 60.36 | 179,852 | -0.34(-0.56%) |
Dec 27, 2021 | 59.34 | 60.73 | 58.88 | 60.69 | 334,085 | +1.55(+2.62%) |
Dec 23, 2021 | 59.01 | 59.79 | 58.76 | 59.15 | 213,174 | +0.33(+0.56%) |
Dec 22, 2021 | 56.75 | 59.02 | 56.39 | 58.82 | 223,418 | +2.13(+3.75%) |
Dec 21, 2021 | 55.82 | 57.16 | 55.04 | 56.69 | 398,876 | +1.44(+2.60%) |
Dec 20, 2021 | 54.96 | 55.41 | 53.52 | 55.26 | 480,026 | -0.33(-0.59%) |
Dec 17, 2021 | 56.98 | 57.77 | 55.20 | 55.58 | 1,324,001 | -1.81(-3.15%) |
Dec 16, 2021 | 58.36 | 58.74 | 57.03 | 57.39 | 300,720 | -0.51(-0.88%) |
Dec 15, 2021 | 56.03 | 58.07 | 55.58 | 57.90 | 507,977 | +2.31(+4.15%) |
Dec 14, 2021 | 55.06 | 56.14 | 54.49 | 55.59 | 395,254 | +0.61(+1.12%) |
Dec 13, 2021 | 57.74 | 57.81 | 54.97 | 54.98 | 392,008 | -2.76(-4.78%) |
Dec 10, 2021 | 57.32 | 57.93 | 56.84 | 57.74 | 260,187 | +0.69(+1.21%) |
Dec 09, 2021 | 56.96 | 57.48 | 56.48 | 57.05 | 205,013 | -0.42(-0.72%) |
Dec 08, 2021 | 58.20 | 58.23 | 56.91 | 57.46 | 291,409 | -0.39(-0.67%) |
Dec 07, 2021 | 58.65 | 59.26 | 57.81 | 57.85 | 326,717 | +0.02(+0.03%) |
Dec 06, 2021 | 59.76 | 59.76 | 57.66 | 57.83 | 391,654 | -1.19(-2.02%) |
Dec 03, 2021 | 58.37 | 60.30 | 58.18 | 59.03 | 470,607 | +0.94(+1.62%) |
Dec 02, 2021 | 56.78 | 58.77 | 56.44 | 58.08 | 298,814 | +1.90(+3.39%) |