Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 63.49 | 68.15 | 62.40 | 67.56 | 19,233,000 | +4.13(+6.51%) |
Feb 25, 2022 | 63.35 | 63.87 | 61.60 | 63.43 | 13,455,170 | -0.28(-0.44%) |
Feb 24, 2022 | 54.24 | 64.43 | 53.50 | 63.71 | 24,061,560 | +6.18(+10.74%) |
Feb 23, 2022 | 63.43 | 63.50 | 57.05 | 57.53 | 22,593,412 | -4.86(-7.79%) |
Feb 22, 2022 | 65.25 | 69.10 | 59.76 | 62.39 | 22,704,552 | -3.98(-6.00%) |
Feb 18, 2022 | 66.37 | 0 | +1.63(+2.52%) | |||
Feb 17, 2022 | 64.68 | 71.50 | 64.13 | 64.74 | 22,364,288 | -1.51(-2.28%) |
Feb 16, 2022 | 65.37 | 66.43 | 63.34 | 66.25 | 12,723,307 | -0.04(-0.06%) |
Feb 15, 2022 | 65.80 | 67.18 | 63.88 | 66.29 | 16,247,692 | +3.64(+5.81%) |
Feb 14, 2022 | 60.36 | 66.40 | 59.90 | 62.65 | 26,861,762 | +3.80(+6.46%) |
Feb 11, 2022 | 64.50 | 66.40 | 57.70 | 58.85 | 15,293,387 | -5.87(-9.07%) |
Feb 10, 2022 | 61.46 | 68.98 | 60.66 | 64.72 | 17,649,236 | +0.19(+0.29%) |
Feb 09, 2022 | 61.86 | 65.12 | 60.75 | 64.53 | 13,335,535 | +3.58(+5.87%) |
Feb 08, 2022 | 58.08 | 61.54 | 56.44 | 60.95 | 12,060,920 | +2.59(+4.44%) |
Feb 07, 2022 | 60.88 | 63.83 | 57.52 | 58.36 | 14,770,458 | -2.51(-4.12%) |
Feb 04, 2022 | 62.06 | 62.78 | 59.11 | 60.87 | 14,588,642 | +0.51(+0.84%) |
Feb 03, 2022 | 60.83 | 59.00 | 60.36 | 19,737,808 | -3.96(-6.16%) | |
Feb 02, 2022 | 69.39 | 69.90 | 63.55 | 64.32 | 15,565,072 | -5.30(-7.61%) |
Feb 01, 2022 | 67.28 | 71.46 | 62.35 | 69.62 | 24,461,640 | +12.50(+21.88%) |
Jan 28, 2022 | 53.60 | 57.30 | 50.00 | 57.12 | 23,965,114 | +3.18(+5.90%) |
Jan 27, 2022 | 61.33 | 61.70 | 53.33 | 53.94 | 23,389,588 | -6.33(-10.50%) |
Jan 26, 2022 | 62.35 | 68.07 | 59.01 | 60.27 | 23,652,458 | +0.66(+1.11%) |
Jan 25, 2022 | 61.11 | 61.93 | 58.00 | 59.61 | 16,540,988 | -4.29(-6.71%) |
Jan 24, 2022 | 60.11 | 64.30 | 55.10 | 63.90 | 24,117,046 | -0.61(-0.95%) |
Jan 21, 2022 | 63.87 | 67.16 | 60.51 | 64.51 | 19,344,718 | -0.51(-0.78%) |
Jan 20, 2022 | 70.86 | 72.08 | 64.81 | 65.02 | 18,607,614 | -4.38(-6.31%) |
Jan 19, 2022 | 74.82 | 76.32 | 68.95 | 69.40 | 15,044,174 | -3.76(-5.14%) |
Jan 18, 2022 | 77.53 | 77.84 | 72.88 | 73.16 | 16,805,468 | -6.79(-8.49%) |
Jan 14, 2022 | 79.95 | 0 | -0.36(-0.45%) | |||
Jan 13, 2022 | 86.94 | 86.94 | 79.89 | 80.31 | 13,653,790 | -6.17(-7.13%) |
Jan 12, 2022 | 84.90 | 88.07 | 82.63 | 86.48 | 14,410,351 | +2.93(+3.51%) |
Jan 11, 2022 | 78.94 | 86.58 | 78.12 | 83.55 | 19,952,940 | +2.11(+2.59%) |
Jan 10, 2022 | 83.52 | 83.75 | 77.65 | 81.44 | 17,217,652 | -4.84(-5.61%) |
Jan 07, 2022 | 87.02 | 89.27 | 81.62 | 86.28 | 17,516,038 | -1.05(-1.20%) |
Jan 06, 2022 | 91.88 | 92.03 | 75.13 | 87.33 | 39,809,904 | -2.68(-2.98%) |
Jan 05, 2022 | 98.32 | 99.22 | 89.28 | 90.01 | 18,606,330 | -11.38(-11.22%) |
Jan 04, 2022 | 102.99 | 106.80 | 99.01 | 101.39 | 12,139,215 | -1.33(-1.29%) |
Jan 03, 2022 | 106.14 | 106.55 | 100.26 | 102.72 | 8,347,511 | +4.91(+5.02%) |
Dec 31, 2021 | 102.44 | 106.12 | 97.81 | 97.81 | 5,814,894 | -5.61(-5.42%) |
Dec 30, 2021 | 98.85 | 105.29 | 98.66 | 103.42 | 10,856,660 | +4.08(+4.11%) |
Dec 29, 2021 | 101.19 | 102.58 | 96.62 | 99.34 | 8,743,358 | -3.53(-3.43%) |
Dec 28, 2021 | 105.04 | 106.00 | 96.02 | 102.87 | 8,821,830 | -0.49(-0.48%) |
Dec 27, 2021 | 96.90 | 107.49 | 96.80 | 103.36 | 15,484,944 | +6.52(+6.73%) |
Dec 23, 2021 | 96.35 | 97.82 | 93.81 | 96.84 | 5,670,139 | +0.50(+0.52%) |
Dec 22, 2021 | 96.39 | 98.90 | 92.28 | 96.34 | 8,636,543 | -0.48(-0.50%) |
Dec 21, 2021 | 92.19 | 98.42 | 92.05 | 96.82 | 12,905,543 | +6.84(+7.60%) |
Dec 20, 2021 | 94.80 | 96.40 | 88.40 | 89.98 | 16,049,675 | -7.83(-8.01%) |
Dec 17, 2021 | 99.92 | 100.60 | 92.62 | 97.81 | 44,475,032 | -11.06(-10.16%) |
Dec 16, 2021 | 116.76 | 117.00 | 107.06 | 108.87 | 13,252,758 | -6.13(-5.33%) |
Dec 15, 2021 | 115.47 | 116.74 | 109.21 | 115.00 | 10,811,125 | -2.14(-1.83%) |
Dec 14, 2021 | 114.77 | 117.90 | 112.71 | 117.14 | 8,050,310 | -1.76(-1.48%) |
Dec 13, 2021 | 118.14 | 121.64 | 113.95 | 118.90 | 14,721,819 | +4.24(+3.70%) |
Dec 10, 2021 | 115.71 | 118.01 | 110.80 | 114.66 | 8,387,506 | -0.74(-0.64%) |
Dec 09, 2021 | 119.95 | 121.32 | 114.40 | 115.40 | 8,496,113 | -6.72(-5.50%) |
Dec 08, 2021 | 116.22 | 123.40 | 112.82 | 122.12 | 12,786,512 | +5.94(+5.11%) |
Dec 07, 2021 | 119.52 | 120.21 | 112.40 | 116.18 | 12,154,366 | -0.60(-0.51%) |
Dec 06, 2021 | 106.36 | 117.48 | 100.32 | 116.78 | 19,687,988 | +18.97(+19.39%) |
Dec 03, 2021 | 110.49 | 111.87 | 97.81 | 97.81 | 13,819,317 | -12.96(-11.70%) |
Dec 02, 2021 | 114.17 | 117.72 | 107.75 | 110.77 | 10,816,640 | -4.92(-4.25%) |