Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 52.78 | 54.89 | 52.12 | 53.77 | 957,956 | +0.37(+0.69%) |
Feb 25, 2022 | 53.91 | 53.83 | 52.39 | 53.40 | 700,707 | -0.44(-0.82%) |
Feb 24, 2022 | 47.20 | 53.97 | 46.42 | 53.84 | 636,104 | +3.67(+7.32%) |
Feb 23, 2022 | 51.55 | 52.66 | 49.94 | 50.17 | 632,886 | +0.00(+0.00%) |
Feb 22, 2022 | 52.00 | 53.65 | 48.82 | 50.17 | 578,061 | -2.75(-5.20%) |
Feb 18, 2022 | 52.92 | 0 | -0.41(-0.77%) | |||
Feb 17, 2022 | 56.50 | 56.66 | 53.15 | 53.33 | 475,754 | -4.43(-7.67%) |
Feb 16, 2022 | 57.63 | 58.49 | 56.15 | 57.76 | 510,403 | -1.12(-1.90%) |
Feb 15, 2022 | 53.27 | 59.38 | 53.27 | 58.88 | 836,047 | +7.23(+14.00%) |
Feb 14, 2022 | 51.46 | 54.41 | 51.26 | 51.65 | 461,491 | +0.51(+1.00%) |
Feb 11, 2022 | 55.07 | 56.25 | 50.57 | 51.14 | 568,247 | -3.45(-6.32%) |
Feb 10, 2022 | 55.30 | 57.46 | 53.90 | 54.59 | 689,874 | -2.61(-4.56%) |
Feb 09, 2022 | 53.50 | 57.62 | 52.09 | 57.20 | 1,004,003 | +4.47(+8.48%) |
Feb 08, 2022 | 47.00 | 52.88 | 45.97 | 52.73 | 1,026,393 | +5.73(+12.19%) |
Feb 07, 2022 | 46.48 | 48.34 | 46.35 | 47.00 | 818,043 | +0.75(+1.62%) |
Feb 04, 2022 | 44.34 | 46.83 | 43.63 | 46.25 | 629,810 | +1.81(+4.07%) |
Feb 03, 2022 | 45.36 | 44.33 | 44.44 | 288,807 | -2.40(-5.12%) | |
Feb 02, 2022 | 48.32 | 48.50 | 45.68 | 46.84 | 499,574 | +0.01(+0.02%) |
Feb 01, 2022 | 45.89 | 47.00 | 44.07 | 46.83 | 582,109 | +1.80(+4.00%) |
Jan 31, 2022 | 41.41 | 45.06 | 45.03 | 664,639 | +4.39(+10.80%) | |
Jan 28, 2022 | 39.69 | 40.71 | 38.10 | 40.64 | 821,332 | +0.11(+0.27%) |
Jan 27, 2022 | 44.13 | 44.55 | 40.11 | 40.53 | 577,734 | -2.90(-6.68%) |
Jan 26, 2022 | 43.68 | 46.47 | 42.57 | 43.43 | 752,699 | +1.88(+4.52%) |
Jan 25, 2022 | 41.71 | 42.84 | 40.54 | 41.55 | 522,344 | -1.80(-4.15%) |
Jan 24, 2022 | 40.77 | 43.49 | 39.08 | 43.35 | 939,761 | +0.57(+1.33%) |
Jan 21, 2022 | 43.52 | 46.00 | 42.72 | 42.78 | 535,235 | -1.73(-3.89%) |
Jan 20, 2022 | 47.07 | 47.99 | 44.42 | 44.51 | 501,180 | -2.05(-4.40%) |
Jan 19, 2022 | 48.85 | 49.18 | 46.26 | 46.56 | 641,566 | -1.28(-2.68%) |
Jan 18, 2022 | 48.68 | 49.34 | 45.79 | 47.84 | 766,291 | -2.95(-5.81%) |
Jan 14, 2022 | 50.79 | 0 | +1.32(+2.67%) | |||
Jan 13, 2022 | 51.53 | 53.36 | 49.31 | 49.47 | 442,330 | -1.19(-2.35%) |
Jan 12, 2022 | 52.00 | 52.89 | 50.58 | 50.66 | 389,871 | -0.71(-1.38%) |
Jan 11, 2022 | 51.75 | 52.02 | 49.42 | 51.37 | 631,613 | -0.59(-1.14%) |
Jan 10, 2022 | 52.22 | 52.58 | 48.74 | 51.96 | 887,930 | -2.36(-4.34%) |
Jan 07, 2022 | 56.29 | 57.32 | 53.24 | 54.32 | 518,682 | -2.48(-4.37%) |
Jan 06, 2022 | 53.33 | 57.93 | 53.22 | 56.80 | 789,933 | +2.47(+4.55%) |
Jan 05, 2022 | 60.62 | 60.62 | 53.34 | 54.33 | 932,240 | -6.54(-10.74%) |
Jan 04, 2022 | 63.00 | 64.00 | 55.56 | 60.87 | 1,146,833 | -1.34(-2.15%) |
Jan 03, 2022 | 61.01 | 63.48 | 60.75 | 62.21 | 611,805 | +1.65(+2.72%) |
Dec 31, 2021 | 60.72 | 62.10 | 60.31 | 60.56 | 541,437 | +0.04(+0.07%) |
Dec 30, 2021 | 62.25 | 62.34 | 59.88 | 60.52 | 487,026 | -1.57(-2.53%) |
Dec 29, 2021 | 58.78 | 62.50 | 58.78 | 62.09 | 750,092 | +3.32(+5.65%) |
Dec 28, 2021 | 62.89 | 63.29 | 58.03 | 58.77 | 722,165 | -2.72(-4.42%) |
Dec 27, 2021 | 57.98 | 61.56 | 56.03 | 61.49 | 824,758 | +6.24(+11.29%) |
Dec 23, 2021 | 54.47 | 55.69 | 53.95 | 55.25 | 393,095 | +1.37(+2.54%) |
Dec 22, 2021 | 52.33 | 54.38 | 51.62 | 53.88 | 324,059 | +1.14(+2.16%) |
Dec 21, 2021 | 51.07 | 52.87 | 50.30 | 52.74 | 327,891 | +2.87(+5.75%) |
Dec 20, 2021 | 48.89 | 50.03 | 47.01 | 49.87 | 477,833 | -0.69(-1.36%) |
Dec 17, 2021 | 49.52 | 52.01 | 48.85 | 50.56 | 513,911 | +0.14(+0.28%) |
Dec 16, 2021 | 54.50 | 54.74 | 49.33 | 50.42 | 535,067 | -2.74(-5.15%) |
Dec 15, 2021 | 49.83 | 53.27 | 48.13 | 53.16 | 848,489 | +3.70(+7.48%) |
Dec 14, 2021 | 48.29 | 49.75 | 46.80 | 49.46 | 439,329 | +0.81(+1.66%) |
Dec 13, 2021 | 54.32 | 54.74 | 48.16 | 48.65 | 823,500 | -5.73(-10.54%) |
Dec 10, 2021 | 55.42 | 55.84 | 52.22 | 54.38 | 445,524 | +0.13(+0.24%) |
Dec 09, 2021 | 53.00 | 56.50 | 52.76 | 54.25 | 683,941 | +0.56(+1.04%) |
Dec 08, 2021 | 55.58 | 56.40 | 52.70 | 53.69 | 547,183 | -0.69(-1.27%) |
Dec 07, 2021 | 49.87 | 54.86 | 49.52 | 54.38 | 747,335 | +6.53(+13.65%) |
Dec 06, 2021 | 50.09 | 50.25 | 46.02 | 47.85 | 639,794 | -2.10(-4.20%) |
Dec 03, 2021 | 52.50 | 53.66 | 48.96 | 49.95 | 893,909 | -1.55(-3.01%) |
Dec 02, 2021 | 51.77 | 53.00 | 49.90 | 51.50 | 811,096 | +0.76(+1.50%) |