Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 75.90 | 78.77 | 73.32 | 73.65 | 9,571,418 | -2.45(-3.22%) |
Feb 25, 2022 | 71.47 | 76.62 | 72.24 | 76.10 | 7,531,161 | +4.45(+6.21%) |
Feb 24, 2022 | 73.60 | 75.71 | 68.28 | 71.65 | 11,876,922 | -1.97(-2.68%) |
Feb 23, 2022 | 72.58 | 73.98 | 71.47 | 73.63 | 6,731,070 | +1.20(+1.66%) |
Feb 22, 2022 | 78.20 | 78.28 | 71.47 | 72.42 | 9,194,859 | -4.02(-5.26%) |
Feb 18, 2022 | 76.44 | 0 | +1.69(+2.26%) | |||
Feb 17, 2022 | 75.33 | 75.91 | 73.74 | 74.75 | 5,640,599 | -1.34(-1.76%) |
Feb 16, 2022 | 73.31 | 76.20 | 73.04 | 76.09 | 7,500,065 | +3.71(+5.13%) |
Feb 15, 2022 | 70.82 | 72.52 | 68.97 | 72.38 | 6,976,074 | +0.18(+0.24%) |
Feb 14, 2022 | 72.86 | 73.54 | 70.30 | 72.20 | 7,988,734 | +0.33(+0.46%) |
Feb 11, 2022 | 67.41 | 72.83 | 67.19 | 71.87 | 10,181,077 | +2.30(+3.30%) |
Feb 10, 2022 | 69.35 | 72.06 | 68.54 | 69.57 | 11,699,545 | -0.72(-1.03%) |
Feb 09, 2022 | 67.96 | 70.74 | 67.42 | 70.29 | 10,481,243 | +1.90(+2.77%) |
Feb 08, 2022 | 64.35 | 70.35 | 64.35 | 68.40 | 16,483,591 | +6.08(+9.76%) |
Feb 07, 2022 | 63.49 | 64.29 | 61.60 | 62.32 | 5,135,903 | -0.46(-0.73%) |
Feb 04, 2022 | 60.86 | 64.13 | 60.49 | 62.78 | 7,325,808 | +1.45(+2.36%) |
Feb 03, 2022 | 57.58 | 61.94 | 61.33 | 8,256,102 | +3.45(+5.96%) | |
Feb 02, 2022 | 56.88 | 58.25 | 55.96 | 57.88 | 5,735,017 | +1.02(+1.79%) |
Feb 01, 2022 | 56.69 | 57.13 | 55.45 | 56.86 | 6,069,528 | +1.43(+2.57%) |
Jan 31, 2022 | 55.66 | 55.44 | 7,369,815 | -0.67(-1.20%) | ||
Jan 28, 2022 | 56.70 | 57.08 | 54.33 | 56.11 | 7,173,007 | -0.62(-1.09%) |
Jan 27, 2022 | 59.24 | 60.27 | 56.18 | 56.73 | 6,589,621 | -2.66(-4.48%) |
Jan 26, 2022 | 60.16 | 62.21 | 58.53 | 59.38 | 9,464,558 | -0.45(-0.75%) |
Jan 25, 2022 | 56.22 | 60.22 | 55.49 | 59.83 | 7,957,472 | +3.12(+5.50%) |
Jan 24, 2022 | 52.60 | 56.89 | 52.06 | 56.72 | 9,414,701 | +1.77(+3.22%) |
Jan 21, 2022 | 58.67 | 58.80 | 54.78 | 54.95 | 11,278,456 | -4.93(-8.23%) |
Jan 20, 2022 | 60.70 | 62.81 | 58.62 | 59.87 | 16,285,942 | +1.58(+2.72%) |
Jan 19, 2022 | 60.01 | 60.54 | 57.56 | 58.29 | 7,987,174 | -0.41(-0.70%) |
Jan 18, 2022 | 59.14 | 60.18 | 57.48 | 58.70 | 6,128,974 | -1.31(-2.18%) |
Jan 14, 2022 | 60.01 | 0 | +0.86(+1.45%) | |||
Jan 13, 2022 | 60.36 | 61.84 | 59.01 | 59.15 | 5,900,172 | -1.34(-2.21%) |
Jan 12, 2022 | 62.23 | 62.92 | 59.49 | 60.49 | 6,579,739 | -0.31(-0.51%) |
Jan 11, 2022 | 59.35 | 60.85 | 57.79 | 60.80 | 6,132,506 | +0.65(+1.07%) |
Jan 10, 2022 | 60.24 | 61.25 | 59.08 | 60.16 | 5,776,487 | -0.81(-1.33%) |
Jan 07, 2022 | 58.79 | 61.48 | 58.31 | 60.97 | 8,256,860 | +3.83(+6.71%) |
Jan 06, 2022 | 57.62 | 58.15 | 55.96 | 57.14 | 4,459,052 | -0.10(-0.17%) |
Jan 05, 2022 | 57.63 | 60.40 | 57.13 | 57.23 | 7,769,819 | +1.00(+1.77%) |
Jan 04, 2022 | 59.32 | 59.78 | 55.93 | 56.24 | 8,161,803 | -2.77(-4.69%) |
Jan 03, 2022 | 58.89 | 61.20 | 58.74 | 59.00 | 6,349,439 | +0.76(+1.31%) |
Dec 31, 2021 | 57.83 | 58.70 | 57.38 | 58.24 | 4,034,642 | +0.36(+0.62%) |
Dec 30, 2021 | 58.34 | 60.21 | 57.81 | 57.88 | 4,609,914 | -0.41(-0.70%) |
Dec 29, 2021 | 57.80 | 58.77 | 57.35 | 58.29 | 4,113,789 | +0.43(+0.74%) |
Dec 28, 2021 | 57.95 | 58.22 | 57.20 | 57.86 | 6,145,855 | -0.63(-1.07%) |
Dec 27, 2021 | 57.06 | 58.51 | 55.94 | 58.49 | 6,412,185 | +0.46(+0.79%) |
Dec 23, 2021 | 57.67 | 59.23 | 57.15 | 58.03 | 7,689,186 | +0.05(+0.08%) |
Dec 22, 2021 | 55.65 | 59.19 | 55.40 | 57.98 | 10,833,514 | +2.46(+4.44%) |
Dec 21, 2021 | 52.59 | 55.95 | 52.54 | 55.51 | 11,025,633 | +3.60(+6.93%) |
Dec 20, 2021 | 50.72 | 52.16 | 50.21 | 51.92 | 8,585,411 | -0.61(-1.15%) |
Dec 17, 2021 | 51.09 | 52.57 | 49.74 | 52.52 | 32,511,744 | +1.11(+2.17%) |
Dec 16, 2021 | 50.83 | 52.93 | 50.81 | 51.41 | 12,764,794 | +1.58(+3.18%) |
Dec 15, 2021 | 48.40 | 49.86 | 47.06 | 49.82 | 9,235,560 | +0.50(+1.01%) |
Dec 14, 2021 | 47.86 | 49.93 | 47.32 | 49.33 | 15,002,787 | +2.62(+5.61%) |
Dec 13, 2021 | 48.11 | 48.93 | 46.14 | 46.71 | 5,041,106 | -1.00(-2.09%) |
Dec 10, 2021 | 48.85 | 49.02 | 46.76 | 47.70 | 5,652,388 | -1.15(-2.36%) |
Dec 09, 2021 | 46.73 | 49.83 | 46.29 | 48.86 | 8,923,619 | +1.39(+2.92%) |
Dec 08, 2021 | 46.01 | 47.64 | 45.92 | 47.47 | 5,717,347 | +1.58(+3.45%) |
Dec 07, 2021 | 46.01 | 46.97 | 45.68 | 45.89 | 5,760,646 | +1.35(+3.03%) |
Dec 06, 2021 | 43.91 | 45.69 | 43.14 | 44.54 | 7,278,579 | +1.46(+3.38%) |
Dec 03, 2021 | 43.75 | 43.91 | 42.29 | 43.08 | 6,067,198 | -0.73(-1.67%) |
Dec 02, 2021 | 43.44 | 44.27 | 42.84 | 43.81 | 5,641,530 | +1.02(+2.38%) |