Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.90 | 44.05 | 41.74 | 42.79 | 2,286,245 | +0.88(+2.10%) |
Feb 25, 2022 | 41.75 | 42.55 | 40.92 | 41.91 | 2,634,850 | -0.67(-1.57%) |
Feb 24, 2022 | 36.80 | 43.00 | 36.01 | 42.58 | 6,937,053 | +3.92(+10.14%) |
Feb 23, 2022 | 43.88 | 44.00 | 38.64 | 38.66 | 5,384,816 | -4.86(-11.17%) |
Feb 22, 2022 | 45.27 | 47.00 | 42.50 | 43.52 | 6,050,280 | -3.49(-7.42%) |
Feb 18, 2022 | 47.01 | 0 | -5.30(-10.13%) | |||
Feb 17, 2022 | 57.16 | 57.95 | 52.21 | 52.31 | 2,446,235 | -5.64(-9.73%) |
Feb 16, 2022 | 56.53 | 58.86 | 55.45 | 57.95 | 1,575,383 | +0.42(+0.73%) |
Feb 15, 2022 | 55.00 | 57.75 | 52.50 | 57.53 | 4,271,818 | +3.22(+5.93%) |
Feb 14, 2022 | 57.57 | 57.63 | 52.52 | 54.31 | 4,425,912 | -2.87(-5.02%) |
Feb 11, 2022 | 67.09 | 67.28 | 54.27 | 57.18 | 9,778,239 | -16.01(-21.87%) |
Feb 10, 2022 | 74.83 | 81.11 | 71.63 | 73.19 | 6,941,152 | -1.76(-2.35%) |
Feb 09, 2022 | 73.26 | 75.02 | 71.70 | 74.95 | 2,333,511 | +2.81(+3.90%) |
Feb 08, 2022 | 68.55 | 72.50 | 66.89 | 72.14 | 1,847,223 | +3.16(+4.58%) |
Feb 07, 2022 | 66.55 | 71.29 | 66.55 | 68.98 | 3,331,220 | +2.50(+3.76%) |
Feb 04, 2022 | 63.60 | 67.11 | 61.29 | 66.48 | 1,785,045 | +2.82(+4.43%) |
Feb 03, 2022 | 63.16 | 63.66 | 1,416,255 | -2.05(-3.12%) | ||
Feb 02, 2022 | 69.07 | 69.46 | 65.35 | 65.71 | 1,550,717 | -2.84(-4.14%) |
Feb 01, 2022 | 66.63 | 69.94 | 65.17 | 68.55 | 2,395,266 | +3.16(+4.83%) |
Jan 31, 2022 | 63.26 | 65.73 | 65.39 | 1,914,780 | +2.57(+4.09%) | |
Jan 28, 2022 | 58.24 | 62.90 | 55.55 | 62.82 | 2,641,804 | +4.57(+7.85%) |
Jan 27, 2022 | 58.75 | 61.23 | 57.83 | 58.25 | 2,036,559 | +2.25(+4.02%) |
Jan 26, 2022 | 61.63 | 64.08 | 55.62 | 56.00 | 3,634,373 | -0.75(-1.32%) |
Jan 25, 2022 | 58.79 | 60.40 | 55.64 | 56.75 | 1,922,498 | -1.89(-3.22%) |
Jan 24, 2022 | 57.37 | 59.14 | 51.00 | 58.64 | 5,049,640 | -1.25(-2.09%) |
Jan 21, 2022 | 61.46 | 63.59 | 59.12 | 59.89 | 3,984,653 | -2.11(-3.40%) |
Jan 20, 2022 | 62.53 | 65.18 | 61.49 | 62.00 | 2,275,417 | +0.68(+1.11%) |
Jan 19, 2022 | 62.57 | 64.13 | 60.86 | 61.32 | 2,764,844 | -0.43(-0.70%) |
Jan 18, 2022 | 63.58 | 65.95 | 61.32 | 61.75 | 2,164,950 | -3.25(-5.00%) |
Jan 14, 2022 | 65.00 | 0 | +2.05(+3.26%) | |||
Jan 13, 2022 | 73.81 | 74.92 | 62.95 | 62.95 | 5,426,179 | -10.70(-14.53%) |
Jan 12, 2022 | 73.70 | 74.75 | 71.02 | 73.65 | 3,071,714 | +1.68(+2.33%) |
Jan 11, 2022 | 69.90 | 73.95 | 69.12 | 71.97 | 2,435,097 | +2.07(+2.96%) |
Jan 10, 2022 | 66.99 | 70.58 | 62.57 | 69.90 | 3,414,652 | +2.79(+4.16%) |
Jan 07, 2022 | 66.96 | 70.41 | 64.12 | 67.11 | 2,539,311 | +2.21(+3.41%) |
Jan 06, 2022 | 60.29 | 66.60 | 57.94 | 64.90 | 4,597,190 | +4.10(+6.74%) |
Jan 05, 2022 | 63.25 | 64.93 | 60.32 | 60.80 | 2,076,817 | -4.17(-6.42%) |
Jan 04, 2022 | 69.68 | 69.68 | 63.27 | 64.97 | 2,282,967 | -4.95(-7.08%) |
Jan 03, 2022 | 76.62 | 76.62 | 69.01 | 69.92 | 2,200,215 | -6.32(-8.29%) |
Dec 31, 2021 | 77.75 | 78.16 | 75.51 | 76.24 | 892,298 | -1.12(-1.45%) |
Dec 30, 2021 | 75.18 | 78.60 | 75.11 | 77.36 | 1,332,182 | +2.28(+3.04%) |
Dec 29, 2021 | 74.38 | 76.04 | 72.61 | 75.08 | 1,002,972 | +0.12(+0.16%) |
Dec 28, 2021 | 76.74 | 77.30 | 74.07 | 74.96 | 748,108 | -1.69(-2.20%) |
Dec 27, 2021 | 71.61 | 78.57 | 71.59 | 76.65 | 1,878,467 | +4.88(+6.80%) |
Dec 23, 2021 | 69.50 | 74.00 | 68.13 | 71.77 | 1,384,787 | +2.27(+3.27%) |
Dec 22, 2021 | 69.00 | 71.63 | 67.99 | 69.50 | 2,595,459 | +0.52(+0.76%) |
Dec 21, 2021 | 68.98 | 69.25 | 65.66 | 68.98 | 1,835,870 | +3.82(+5.86%) |
Dec 20, 2021 | 61.60 | 65.77 | 60.76 | 65.16 | 2,355,718 | +1.89(+2.99%) |
Dec 17, 2021 | 59.67 | 64.19 | 58.50 | 63.27 | 6,969,776 | +3.29(+5.49%) |
Dec 16, 2021 | 64.05 | 67.35 | 58.41 | 59.98 | 2,738,084 | -3.88(-6.08%) |
Dec 15, 2021 | 63.24 | 64.95 | 60.18 | 63.86 | 3,071,991 | +0.96(+1.53%) |
Dec 14, 2021 | 61.40 | 65.00 | 59.26 | 62.90 | 2,450,275 | -0.87(-1.36%) |
Dec 13, 2021 | 64.30 | 65.77 | 62.77 | 63.77 | 3,384,074 | -0.67(-1.04%) |
Dec 10, 2021 | 67.68 | 68.73 | 63.11 | 64.44 | 2,818,968 | -2.58(-3.85%) |
Dec 09, 2021 | 68.60 | 69.59 | 65.70 | 67.02 | 6,586,939 | -1.99(-2.88%) |
Dec 08, 2021 | 67.90 | 72.38 | 64.10 | 69.01 | 10,235,220 | -4.08(-5.58%) |
Dec 07, 2021 | 71.58 | 76.28 | 70.73 | 73.09 | 2,493,612 | +4.34(+6.31%) |
Dec 06, 2021 | 70.27 | 71.62 | 66.34 | 68.75 | 4,789,722 | -3.93(-5.41%) |
Dec 03, 2021 | 76.59 | 76.91 | 68.00 | 72.68 | 4,256,929 | -4.33(-5.62%) |
Dec 02, 2021 | 70.42 | 78.75 | 70.40 | 77.01 | 2,639,998 | +6.45(+9.14%) |