Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 55.10 | 56.60 | 52.74 | 53.27 | 177,843 | -3.17(-5.62%) |
Feb 25, 2022 | 54.76 | 56.77 | 54.35 | 56.44 | 53,807 | +2.10(+3.86%) |
Feb 24, 2022 | 52.42 | 54.64 | 50.60 | 54.34 | 129,272 | -0.65(-1.18%) |
Feb 23, 2022 | 59.95 | 61.75 | 53.57 | 54.99 | 169,243 | -4.44(-7.47%) |
Feb 22, 2022 | 60.63 | 61.34 | 59.05 | 59.43 | 98,584 | -1.91(-3.11%) |
Feb 18, 2022 | 61.34 | 0 | -3.54(-5.46%) | |||
Feb 17, 2022 | 68.71 | 69.50 | 64.77 | 64.88 | 49,242 | -4.90(-7.02%) |
Feb 16, 2022 | 68.96 | 70.36 | 67.99 | 69.78 | 27,598 | +1.00(+1.45%) |
Feb 15, 2022 | 68.29 | 69.67 | 68.29 | 68.78 | 26,172 | +1.04(+1.54%) |
Feb 14, 2022 | 68.22 | 70.62 | 67.22 | 67.74 | 44,081 | -0.60(-0.88%) |
Feb 11, 2022 | 69.82 | 71.86 | 68.00 | 68.34 | 47,977 | -1.61(-2.30%) |
Feb 10, 2022 | 70.46 | 72.38 | 69.33 | 69.95 | 55,868 | -1.71(-2.39%) |
Feb 09, 2022 | 69.67 | 71.99 | 69.67 | 71.66 | 38,369 | +2.33(+3.36%) |
Feb 08, 2022 | 65.51 | 69.47 | 64.00 | 69.33 | 92,317 | +3.77(+5.75%) |
Feb 07, 2022 | 63.30 | 66.49 | 63.30 | 65.56 | 50,640 | +2.24(+3.54%) |
Feb 04, 2022 | 61.84 | 64.31 | 60.97 | 63.32 | 62,361 | +1.47(+2.38%) |
Feb 03, 2022 | 62.02 | 64.47 | 61.85 | 84,323 | -0.88(-1.40%) | |
Feb 02, 2022 | 66.74 | 67.94 | 62.38 | 62.73 | 99,613 | -3.90(-5.85%) |
Feb 01, 2022 | 64.68 | 67.94 | 63.97 | 66.63 | 96,486 | +2.51(+3.91%) |
Jan 28, 2022 | 63.40 | 64.50 | 61.28 | 64.12 | 56,274 | +0.82(+1.30%) |
Jan 27, 2022 | 66.15 | 67.62 | 63.27 | 63.30 | 65,383 | -2.30(-3.51%) |
Jan 26, 2022 | 66.64 | 68.37 | 64.26 | 65.60 | 66,161 | +0.73(+1.13%) |
Jan 25, 2022 | 63.15 | 66.50 | 62.51 | 64.87 | 74,911 | +0.69(+1.08%) |
Jan 24, 2022 | 60.57 | 64.85 | 58.70 | 64.18 | 90,158 | +1.67(+2.67%) |
Jan 21, 2022 | 63.35 | 65.46 | 62.18 | 62.51 | 79,455 | -1.95(-3.03%) |
Jan 20, 2022 | 64.30 | 67.78 | 62.98 | 64.46 | 64,182 | +0.26(+0.40%) |
Jan 19, 2022 | 69.04 | 69.44 | 64.00 | 64.20 | 80,554 | -4.50(-6.55%) |
Jan 18, 2022 | 71.81 | 71.81 | 68.67 | 68.70 | 44,976 | -3.21(-4.46%) |
Jan 14, 2022 | 71.91 | 0 | +2.02(+2.89%) | |||
Jan 13, 2022 | 69.50 | 71.03 | 67.11 | 69.89 | 59,300 | +0.89(+1.29%) |
Jan 12, 2022 | 71.33 | 73.29 | 68.79 | 69.00 | 83,353 | -1.67(-2.36%) |
Jan 11, 2022 | 68.96 | 71.21 | 68.96 | 70.67 | 60,235 | +1.85(+2.69%) |
Jan 10, 2022 | 66.37 | 69.28 | 65.34 | 68.82 | 71,062 | +1.76(+2.62%) |
Jan 07, 2022 | 65.60 | 68.50 | 64.85 | 67.06 | 93,957 | +1.13(+1.71%) |
Jan 06, 2022 | 65.11 | 67.60 | 62.01 | 65.93 | 73,567 | +0.93(+1.43%) |
Jan 05, 2022 | 66.00 | 69.10 | 64.74 | 65.00 | 80,979 | -1.12(-1.69%) |
Jan 04, 2022 | 69.66 | 69.69 | 65.86 | 66.12 | 74,809 | -3.38(-4.86%) |
Jan 03, 2022 | 71.67 | 72.56 | 69.33 | 69.50 | 72,694 | -1.82(-2.55%) |
Dec 31, 2021 | 72.36 | 74.63 | 71.21 | 71.32 | 69,570 | -1.15(-1.59%) |
Dec 30, 2021 | 68.48 | 72.53 | 67.90 | 72.47 | 93,896 | +3.40(+4.92%) |
Dec 29, 2021 | 70.42 | 70.54 | 63.56 | 69.07 | 177,716 | -1.66(-2.35%) |
Dec 28, 2021 | 72.23 | 72.23 | 68.41 | 70.73 | 97,722 | -0.80(-1.12%) |
Dec 27, 2021 | 68.00 | 71.92 | 68.00 | 71.53 | 61,366 | +3.77(+5.56%) |
Dec 23, 2021 | 66.38 | 68.87 | 65.87 | 67.76 | 68,133 | +1.89(+2.87%) |
Dec 22, 2021 | 64.50 | 66.83 | 63.87 | 65.87 | 73,332 | +1.67(+2.60%) |
Dec 21, 2021 | 61.91 | 64.72 | 61.17 | 64.20 | 72,081 | +3.61(+5.96%) |
Dec 20, 2021 | 61.12 | 61.12 | 58.98 | 60.59 | 80,222 | -0.87(-1.42%) |
Dec 17, 2021 | 59.08 | 61.79 | 57.62 | 61.46 | 178,433 | +1.80(+3.02%) |
Dec 16, 2021 | 62.47 | 63.23 | 58.83 | 59.66 | 106,557 | -1.76(-2.87%) |
Dec 15, 2021 | 58.96 | 61.83 | 56.88 | 61.42 | 101,051 | +2.46(+4.17%) |
Dec 14, 2021 | 58.00 | 59.83 | 56.88 | 58.96 | 93,876 | +0.51(+0.87%) |
Dec 13, 2021 | 58.97 | 59.63 | 57.10 | 58.45 | 83,864 | -0.82(-1.38%) |
Dec 10, 2021 | 58.67 | 59.85 | 57.90 | 59.27 | 55,973 | +0.88(+1.51%) |
Dec 09, 2021 | 58.00 | 58.00 | 56.65 | 58.39 | 84,845 | +0.04(+0.07%) |
Dec 08, 2021 | 59.26 | 59.85 | 57.84 | 58.35 | 47,118 | -0.74(-1.25%) |
Dec 07, 2021 | 58.31 | 60.11 | 56.58 | 59.09 | 152,573 | +2.23(+3.92%) |
Dec 06, 2021 | 57.08 | 57.34 | 53.97 | 56.86 | 206,175 | +0.47(+0.83%) |
Dec 03, 2021 | 61.25 | 61.25 | 55.54 | 56.39 | 114,686 | -4.69(-7.68%) |
Dec 02, 2021 | 59.00 | 61.12 | 58.24 | 61.08 | 76,307 | +1.69(+2.85%) |