Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 62.00 | 62.60 | 59.60 | 61.80 | 3,746 | -1.00(-1.59%) |
Feb 25, 2022 | 61.00 | 63.60 | 59.00 | 62.80 | 1,678 | +3.00(+5.02%) |
Feb 24, 2022 | 54.40 | 60.40 | 54.06 | 59.80 | 5,261 | +4.00(+7.17%) |
Feb 23, 2022 | 59.00 | 59.00 | 55.20 | 55.80 | 2,762 | -3.60(-6.06%) |
Feb 22, 2022 | 61.00 | 65.80 | 59.15 | 59.40 | 5,991 | -2.20(-3.57%) |
Feb 18, 2022 | 61.60 | 0 | +2.20(+3.70%) | |||
Feb 17, 2022 | 60.40 | 60.70 | 57.40 | 59.40 | 3,744 | -0.20(-0.34%) |
Feb 16, 2022 | 59.40 | 61.50 | 57.90 | 59.60 | 6,160 | -1.20(-1.97%) |
Feb 15, 2022 | 55.20 | 61.60 | 53.40 | 60.80 | 4,904 | +8.40(+16.03%) |
Feb 14, 2022 | 55.40 | 55.40 | 51.30 | 52.40 | 2,506 | -1.40(-2.60%) |
Feb 11, 2022 | 56.20 | 57.20 | 52.00 | 53.80 | 5,769 | -2.20(-3.93%) |
Feb 10, 2022 | 54.00 | 59.00 | 53.80 | 56.00 | 5,799 | +2.20(+4.09%) |
Feb 09, 2022 | 52.80 | 54.60 | 52.20 | 53.80 | 3,437 | +1.60(+3.07%) |
Feb 08, 2022 | 53.60 | 53.80 | 50.00 | 52.20 | 5,748 | +0.00(+0.00%) |
Feb 07, 2022 | 57.00 | 58.00 | 52.00 | 52.20 | 6,580 | -4.60(-8.10%) |
Feb 04, 2022 | 54.40 | 57.80 | 51.60 | 56.80 | 4,568 | +2.60(+4.80%) |
Feb 03, 2022 | 55.40 | 51.90 | 54.20 | 10,439 | -3.80(-6.55%) | |
Feb 02, 2022 | 59.00 | 61.60 | 53.00 | 58.00 | 12,142 | -1.20(-2.03%) |
Feb 01, 2022 | 58.40 | 63.05 | 55.50 | 59.20 | 5,444 | +3.00(+5.34%) |
Jan 31, 2022 | 54.60 | 59.12 | 53.80 | 56.20 | 5,429 | +3.00(+5.64%) |
Jan 28, 2022 | 51.40 | 53.80 | 49.60 | 53.20 | 3,714 | +2.40(+4.72%) |
Jan 27, 2022 | 54.00 | 54.30 | 49.40 | 50.80 | 2,957 | -3.20(-5.93%) |
Jan 26, 2022 | 56.00 | 59.40 | 53.20 | 54.00 | 4,127 | -0.40(-0.74%) |
Jan 25, 2022 | 52.20 | 56.00 | 49.60 | 54.40 | 5,451 | +1.20(+2.26%) |
Jan 24, 2022 | 50.20 | 55.40 | 47.10 | 53.20 | 6,905 | +2.80(+5.56%) |
Jan 21, 2022 | 52.80 | 55.20 | 49.40 | 50.40 | 11,544 | -4.00(-7.35%) |
Jan 20, 2022 | 54.60 | 58.80 | 52.80 | 54.40 | 11,176 | -0.60(-1.09%) |
Jan 19, 2022 | 55.60 | 58.11 | 54.00 | 55.00 | 5,964 | +0.00(+0.00%) |
Jan 18, 2022 | 58.40 | 60.00 | 54.20 | 55.00 | 11,265 | -5.00(-8.33%) |
Jan 14, 2022 | 60.00 | 0 | -0.20(-0.33%) | |||
Jan 13, 2022 | 70.20 | 73.60 | 59.20 | 60.20 | 18,351 | -10.80(-15.21%) |
Jan 12, 2022 | 77.00 | 77.40 | 71.00 | 71.00 | 7,075 | -5.40(-7.07%) |
Jan 11, 2022 | 74.60 | 78.00 | 72.80 | 76.40 | 4,913 | +2.60(+3.52%) |
Jan 10, 2022 | 78.80 | 80.60 | 71.20 | 73.80 | 7,001 | -4.40(-5.63%) |
Jan 07, 2022 | 79.40 | 81.60 | 75.80 | 78.20 | 3,883 | -1.60(-2.01%) |
Jan 06, 2022 | 81.00 | 81.80 | 77.40 | 79.80 | 2,202 | -1.40(-1.72%) |
Jan 05, 2022 | 83.40 | 86.40 | 80.80 | 81.20 | 3,878 | -2.20(-2.64%) |
Jan 04, 2022 | 91.60 | 92.20 | 81.60 | 83.40 | 3,587 | -5.00(-5.66%) |
Jan 03, 2022 | 80.40 | 88.80 | 79.61 | 88.40 | 5,106 | +6.40(+7.80%) |
Dec 31, 2021 | 79.80 | 82.20 | 75.60 | 82.00 | 13,821 | +1.59(+1.98%) |
Dec 30, 2021 | 78.80 | 86.20 | 78.00 | 80.41 | 9,391 | +1.41(+1.78%) |
Dec 29, 2021 | 79.20 | 82.00 | 78.20 | 79.00 | 4,626 | -0.20(-0.25%) |
Dec 28, 2021 | 81.00 | 82.00 | 77.80 | 79.20 | 5,759 | -0.80(-1.00%) |
Dec 27, 2021 | 87.20 | 87.20 | 79.40 | 80.00 | 7,401 | -7.40(-8.47%) |
Dec 23, 2021 | 84.00 | 89.20 | 80.08 | 87.40 | 6,712 | +1.80(+2.10%) |
Dec 22, 2021 | 87.40 | 89.30 | 83.20 | 85.60 | 5,584 | +0.00(+0.00%) |
Dec 21, 2021 | 87.80 | 89.51 | 84.40 | 85.60 | 8,505 | -2.40(-2.73%) |
Dec 20, 2021 | 94.80 | 96.40 | 87.40 | 88.00 | 11,352 | -9.60(-9.84%) |
Dec 17, 2021 | 105.80 | 106.00 | 96.20 | 97.60 | 56,993 | -6.00(-5.79%) |
Dec 16, 2021 | 107.80 | 110.60 | 102.20 | 103.60 | 11,940 | -2.80(-2.63%) |
Dec 15, 2021 | 102.00 | 108.00 | 99.30 | 106.40 | 16,661 | +7.80(+7.91%) |
Dec 14, 2021 | 108.60 | 113.60 | 97.60 | 98.60 | 16,842 | -10.00(-9.21%) |
Dec 13, 2021 | 102.20 | 113.60 | 98.80 | 108.60 | 34,226 | +12.60(+13.12%) |
Dec 10, 2021 | 96.00 | 98.60 | 92.60 | 96.00 | 10,036 | -0.60(-0.62%) |
Dec 09, 2021 | 100.40 | 103.20 | 95.80 | 96.60 | 6,173 | -1.80(-1.83%) |
Dec 08, 2021 | 97.40 | 99.20 | 95.00 | 98.40 | 6,020 | +1.80(+1.86%) |
Dec 07, 2021 | 101.60 | 108.20 | 96.60 | 96.60 | 10,005 | -4.10(-4.07%) |
Dec 06, 2021 | 106.00 | 106.00 | 94.80 | 100.70 | 7,318 | -5.30(-5.00%) |
Dec 03, 2021 | 103.20 | 110.40 | 97.38 | 106.00 | 8,642 | +3.60(+3.52%) |
Dec 02, 2021 | 102.40 | 108.10 | 96.20 | 102.40 | 7,885 | -2.80(-2.66%) |