Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 52.89 | 55.65 | 52.89 | 54.91 | 33,009 | -0.05(-0.09%) |
Feb 25, 2022 | 51.15 | 54.98 | 51.58 | 54.96 | 46,024 | +4.31(+8.51%) |
Feb 24, 2022 | 45.05 | 50.88 | 44.60 | 50.65 | 60,964 | +2.05(+4.22%) |
Feb 23, 2022 | 52.27 | 52.47 | 48.42 | 48.60 | 52,917 | -2.61(-5.10%) |
Feb 22, 2022 | 52.50 | 53.65 | 50.73 | 51.21 | 63,221 | -2.08(-3.91%) |
Feb 18, 2022 | 53.29 | 0 | -0.76(-1.40%) | |||
Feb 17, 2022 | 56.37 | 56.45 | 53.83 | 54.04 | 35,500 | -3.74(-6.47%) |
Feb 16, 2022 | 56.68 | 58.27 | 56.25 | 57.78 | 14,090 | +0.52(+0.91%) |
Feb 15, 2022 | 55.35 | 57.44 | 55.15 | 57.26 | 22,017 | +3.46(+6.42%) |
Feb 14, 2022 | 54.81 | 55.68 | 52.83 | 53.81 | 39,718 | -0.56(-1.03%) |
Feb 11, 2022 | 56.82 | 57.95 | 53.37 | 54.37 | 44,815 | -2.24(-3.95%) |
Feb 10, 2022 | 56.75 | 60.62 | 55.73 | 56.61 | 46,015 | -2.43(-4.12%) |
Feb 09, 2022 | 57.68 | 59.13 | 57.68 | 59.04 | 43,268 | +2.94(+5.23%) |
Feb 08, 2022 | 53.17 | 56.21 | 53.17 | 56.11 | 33,321 | +3.13(+5.91%) |
Feb 07, 2022 | 53.03 | 54.05 | 52.64 | 52.97 | 20,587 | -0.05(-0.09%) |
Feb 04, 2022 | 52.45 | 54.16 | 50.99 | 53.02 | 36,368 | +0.21(+0.39%) |
Feb 03, 2022 | 53.88 | 52.59 | 52.82 | 27,902 | -2.71(-4.88%) | |
Feb 02, 2022 | 55.59 | 55.88 | 54.42 | 55.53 | 28,751 | +0.06(+0.11%) |
Feb 01, 2022 | 54.09 | 55.62 | 52.69 | 55.47 | 41,147 | +1.72(+3.20%) |
Jan 31, 2022 | 49.76 | 53.79 | 53.75 | 52,794 | +3.17(+6.27%) | |
Jan 28, 2022 | 47.71 | 50.58 | 45.95 | 50.58 | 85,173 | +2.91(+6.10%) |
Jan 27, 2022 | 51.38 | 52.69 | 47.12 | 47.67 | 86,211 | -2.37(-4.73%) |
Jan 26, 2022 | 53.71 | 55.00 | 48.89 | 50.04 | 57,976 | -1.70(-3.28%) |
Jan 25, 2022 | 52.10 | 53.29 | 48.75 | 51.74 | 76,472 | -2.78(-5.10%) |
Jan 24, 2022 | 49.55 | 54.78 | 47.37 | 54.52 | 140,194 | +2.97(+5.77%) |
Jan 21, 2022 | 53.63 | 55.05 | 51.54 | 51.54 | 115,656 | -2.84(-5.22%) |
Jan 20, 2022 | 58.02 | 60.23 | 54.27 | 54.38 | 36,942 | -3.07(-5.35%) |
Jan 19, 2022 | 60.77 | 61.09 | 57.40 | 57.45 | 51,072 | -2.37(-3.96%) |
Jan 18, 2022 | 61.86 | 61.86 | 59.56 | 59.82 | 52,821 | -4.12(-6.45%) |
Jan 14, 2022 | 63.94 | 0 | -0.62(-0.96%) | |||
Jan 13, 2022 | 65.78 | 67.10 | 64.29 | 64.56 | 33,162 | -0.53(-0.81%) |
Jan 12, 2022 | 66.47 | 67.27 | 64.11 | 65.09 | 35,148 | -0.57(-0.87%) |
Jan 11, 2022 | 64.08 | 65.71 | 62.05 | 65.66 | 44,528 | +1.69(+2.64%) |
Jan 10, 2022 | 63.65 | 63.98 | 60.72 | 63.97 | 102,821 | -0.72(-1.11%) |
Jan 07, 2022 | 66.38 | 66.85 | 64.15 | 64.69 | 31,912 | -1.55(-2.34%) |
Jan 06, 2022 | 65.54 | 67.38 | 64.42 | 66.24 | 39,638 | +1.04(+1.60%) |
Jan 05, 2022 | 70.19 | 70.68 | 65.20 | 65.20 | 176,463 | -4.79(-6.85%) |
Jan 04, 2022 | 69.69 | 70.94 | 69.28 | 69.99 | 78,886 | +1.11(+1.61%) |
Jan 03, 2022 | 69.00 | 70.22 | 67.62 | 68.88 | 64,827 | +0.51(+0.75%) |
Dec 31, 2021 | 67.75 | 69.31 | 67.75 | 68.37 | 49,533 | +0.29(+0.43%) |
Dec 30, 2021 | 68.80 | 70.17 | 68.00 | 68.07 | 24,305 | -0.63(-0.91%) |
Dec 29, 2021 | 67.57 | 68.93 | 67.35 | 68.70 | 33,030 | +1.14(+1.69%) |
Dec 28, 2021 | 67.86 | 68.92 | 67.24 | 67.56 | 32,978 | -0.05(-0.07%) |
Dec 27, 2021 | 65.67 | 67.68 | 64.66 | 67.61 | 79,572 | +2.57(+3.95%) |
Dec 23, 2021 | 64.48 | 65.44 | 63.91 | 65.04 | 32,198 | +1.35(+2.13%) |
Dec 22, 2021 | 61.99 | 63.74 | 61.80 | 63.69 | 21,920 | +1.74(+2.81%) |
Dec 21, 2021 | 59.14 | 61.95 | 59.08 | 61.95 | 75,757 | +4.50(+7.83%) |
Dec 20, 2021 | 58.08 | 58.20 | 55.10 | 57.45 | 95,820 | -3.05(-5.05%) |
Dec 17, 2021 | 60.13 | 62.20 | 58.85 | 60.50 | 66,681 | -0.36(-0.60%) |
Dec 16, 2021 | 64.56 | 64.56 | 60.31 | 60.87 | 59,373 | -2.40(-3.79%) |
Dec 15, 2021 | 61.61 | 63.35 | 59.46 | 63.26 | 54,320 | +1.89(+3.09%) |
Dec 14, 2021 | 61.55 | 63.17 | 60.95 | 61.37 | 60,580 | -0.84(-1.36%) |
Dec 13, 2021 | 63.76 | 63.98 | 61.54 | 62.21 | 30,463 | -1.91(-2.99%) |
Dec 10, 2021 | 65.30 | 65.30 | 62.57 | 64.13 | 44,042 | +0.14(+0.21%) |
Dec 09, 2021 | 65.88 | 66.40 | 63.99 | 63.99 | 36,372 | -2.95(-4.41%) |
Dec 08, 2021 | 66.16 | 67.16 | 65.88 | 66.94 | 43,719 | +1.16(+1.76%) |
Dec 07, 2021 | 64.89 | 67.43 | 64.77 | 65.79 | 72,525 | +3.15(+5.03%) |
Dec 06, 2021 | 60.62 | 63.81 | 59.82 | 62.63 | 43,273 | +3.51(+5.94%) |
Dec 03, 2021 | 62.41 | 62.41 | 57.71 | 59.12 | 50,439 | -2.52(-4.09%) |
Dec 02, 2021 | 57.59 | 61.98 | 57.52 | 61.64 | 67,763 | +4.96(+8.75%) |