Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.64 | 45.75 | 42.64 | 44.00 | 799,033 | +0.01(+0.02%) |
Feb 25, 2022 | 44.02 | 44.29 | 43.26 | 43.99 | 632,431 | +0.27(+0.62%) |
Feb 24, 2022 | 39.67 | 43.78 | 39.42 | 43.72 | 1,211,878 | +2.19(+5.27%) |
Feb 23, 2022 | 43.44 | 43.97 | 41.50 | 41.53 | 916,443 | -1.59(-3.69%) |
Feb 22, 2022 | 43.78 | 45.21 | 43.06 | 43.12 | 725,908 | -1.13(-2.55%) |
Feb 18, 2022 | 44.25 | 0 | -0.93(-2.06%) | |||
Feb 17, 2022 | 48.25 | 48.85 | 44.79 | 45.18 | 1,086,582 | -4.09(-8.30%) |
Feb 16, 2022 | 50.04 | 50.04 | 48.08 | 49.27 | 542,952 | -0.95(-1.89%) |
Feb 15, 2022 | 50.60 | 51.31 | 49.81 | 50.22 | 560,512 | +0.42(+0.84%) |
Feb 14, 2022 | 50.69 | 51.75 | 49.59 | 49.80 | 475,583 | -0.85(-1.68%) |
Feb 11, 2022 | 53.43 | 54.12 | 50.45 | 50.65 | 868,800 | -2.57(-4.83%) |
Feb 10, 2022 | 52.54 | 56.25 | 52.22 | 53.22 | 687,001 | -1.44(-2.63%) |
Feb 09, 2022 | 53.02 | 54.71 | 53.02 | 54.66 | 556,761 | +2.52(+4.83%) |
Feb 08, 2022 | 51.57 | 52.76 | 50.68 | 52.14 | 580,943 | +0.04(+0.08%) |
Feb 07, 2022 | 49.68 | 52.85 | 49.62 | 52.10 | 943,221 | +2.35(+4.72%) |
Feb 04, 2022 | 49.20 | 50.89 | 48.89 | 49.75 | 697,724 | +0.76(+1.55%) |
Feb 03, 2022 | 48.33 | 48.99 | 1,128,422 | -3.64(-6.92%) | ||
Feb 02, 2022 | 54.92 | 55.06 | 51.99 | 52.63 | 602,753 | -2.47(-4.48%) |
Feb 01, 2022 | 53.15 | 55.47 | 51.53 | 55.10 | 654,723 | +2.34(+4.44%) |
Jan 31, 2022 | 48.24 | 52.81 | 52.76 | 1,047,940 | +2.67(+5.33%) | |
Jan 28, 2022 | 48.60 | 50.10 | 46.68 | 50.09 | 729,853 | +1.89(+3.92%) |
Jan 27, 2022 | 51.20 | 51.56 | 48.07 | 48.20 | 585,811 | -2.33(-4.61%) |
Jan 26, 2022 | 52.07 | 54.38 | 50.26 | 50.53 | 843,313 | -0.46(-0.90%) |
Jan 25, 2022 | 51.74 | 52.23 | 49.34 | 50.99 | 667,622 | -1.80(-3.41%) |
Jan 24, 2022 | 49.31 | 53.32 | 47.29 | 52.79 | 1,130,596 | +1.95(+3.84%) |
Jan 21, 2022 | 51.62 | 53.49 | 50.82 | 50.84 | 766,431 | -1.67(-3.18%) |
Jan 20, 2022 | 54.30 | 55.59 | 52.35 | 52.51 | 872,889 | -1.28(-2.38%) |
Jan 19, 2022 | 55.64 | 56.00 | 53.64 | 53.79 | 595,793 | -0.34(-0.63%) |
Jan 18, 2022 | 56.39 | 56.47 | 54.02 | 54.13 | 587,821 | -3.68(-6.37%) |
Jan 14, 2022 | 57.81 | 0 | +0.23(+0.40%) | |||
Jan 13, 2022 | 58.39 | 58.94 | 57.33 | 57.58 | 509,516 | -0.64(-1.10%) |
Jan 12, 2022 | 60.54 | 61.25 | 58.16 | 58.22 | 597,555 | -2.00(-3.32%) |
Jan 11, 2022 | 59.62 | 60.69 | 58.12 | 60.22 | 560,964 | +0.69(+1.16%) |
Jan 10, 2022 | 58.22 | 59.68 | 57.05 | 59.53 | 539,546 | +0.58(+0.98%) |
Jan 07, 2022 | 60.48 | 62.25 | 58.79 | 58.95 | 560,761 | -1.95(-3.20%) |
Jan 06, 2022 | 60.28 | 62.09 | 58.03 | 60.90 | 608,538 | +0.72(+1.20%) |
Jan 05, 2022 | 64.35 | 65.64 | 59.95 | 60.18 | 1,070,804 | -4.86(-7.47%) |
Jan 04, 2022 | 68.61 | 69.83 | 64.25 | 65.04 | 867,281 | -4.93(-7.05%) |
Jan 03, 2022 | 66.25 | 70.09 | 63.72 | 69.97 | 674,370 | +3.67(+5.54%) |
Dec 31, 2021 | 67.05 | 68.94 | 65.51 | 66.30 | 476,352 | -1.05(-1.56%) |
Dec 30, 2021 | 67.50 | 69.23 | 66.83 | 67.35 | 463,044 | +0.58(+0.87%) |
Dec 29, 2021 | 66.10 | 67.00 | 65.12 | 66.77 | 340,228 | +0.71(+1.07%) |
Dec 28, 2021 | 66.50 | 68.50 | 65.94 | 66.06 | 349,577 | -0.24(-0.36%) |
Dec 27, 2021 | 70.01 | 70.24 | 66.14 | 66.30 | 619,855 | -3.95(-5.62%) |
Dec 23, 2021 | 70.00 | 71.00 | 69.07 | 70.25 | 515,939 | +0.43(+0.62%) |
Dec 22, 2021 | 70.00 | 70.15 | 68.26 | 69.82 | 432,639 | -0.28(-0.40%) |
Dec 21, 2021 | 71.00 | 71.15 | 69.29 | 70.10 | 424,763 | -0.43(-0.61%) |
Dec 20, 2021 | 68.91 | 71.10 | 67.83 | 70.53 | 714,938 | +0.87(+1.25%) |
Dec 17, 2021 | 65.01 | 70.14 | 65.01 | 69.66 | 1,648,104 | +4.50(+6.91%) |
Dec 16, 2021 | 70.66 | 70.70 | 65.01 | 65.16 | 1,055,253 | -5.19(-7.38%) |
Dec 15, 2021 | 67.98 | 70.39 | 65.64 | 70.35 | 749,924 | +1.90(+2.78%) |
Dec 14, 2021 | 69.54 | 71.43 | 67.41 | 68.45 | 610,930 | -3.36(-4.68%) |
Dec 13, 2021 | 70.29 | 72.83 | 69.50 | 71.81 | 596,053 | +1.74(+2.48%) |
Dec 10, 2021 | 70.59 | 73.03 | 69.28 | 70.07 | 514,991 | -0.76(-1.07%) |
Dec 09, 2021 | 73.27 | 74.50 | 70.74 | 70.83 | 507,886 | -3.13(-4.23%) |
Dec 08, 2021 | 73.96 | 74.77 | 71.05 | 73.96 | 660,841 | +2.29(+3.20%) |
Dec 07, 2021 | 67.63 | 72.82 | 67.34 | 71.67 | 796,620 | +5.84(+8.87%) |
Dec 06, 2021 | 67.26 | 67.50 | 63.45 | 65.83 | 775,070 | -1.67(-2.47%) |
Dec 03, 2021 | 70.17 | 70.41 | 66.77 | 67.50 | 715,654 | -2.19(-3.14%) |
Dec 02, 2021 | 67.42 | 69.85 | 66.54 | 69.69 | 549,863 | +2.69(+4.01%) |