Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 52.49 | 55.64 | 52.49 | 55.43 | 126,580 | +3.37(+6.48%) |
Feb 25, 2022 | 51.43 | 52.11 | 51.17 | 52.06 | 189,554 | +0.65(+1.26%) |
Feb 24, 2022 | 45.62 | 51.44 | 45.50 | 51.41 | 144,471 | +3.75(+7.86%) |
Feb 23, 2022 | 49.04 | 49.42 | 47.60 | 47.67 | 62,176 | -0.65(-1.34%) |
Feb 22, 2022 | 49.09 | 49.64 | 47.92 | 48.31 | 51,472 | -1.56(-3.14%) |
Feb 18, 2022 | 49.88 | 0 | -1.03(-2.02%) | |||
Feb 17, 2022 | 51.76 | 52.05 | 50.78 | 50.90 | 75,785 | -1.45(-2.76%) |
Feb 16, 2022 | 51.89 | 52.49 | 51.56 | 52.35 | 27,315 | +0.02(+0.04%) |
Feb 15, 2022 | 50.71 | 52.36 | 50.71 | 52.33 | 28,882 | +2.41(+4.82%) |
Feb 14, 2022 | 49.79 | 50.93 | 49.49 | 49.93 | 42,380 | -0.14(-0.27%) |
Feb 11, 2022 | 51.65 | 52.08 | 49.73 | 50.06 | 234,121 | -1.58(-3.07%) |
Feb 10, 2022 | 51.79 | 53.70 | 51.41 | 51.65 | 107,922 | -1.41(-2.65%) |
Feb 09, 2022 | 52.61 | 53.05 | 51.95 | 53.05 | 41,990 | +2.11(+4.15%) |
Feb 08, 2022 | 50.23 | 50.97 | 49.98 | 50.94 | 145,246 | +0.67(+1.34%) |
Feb 07, 2022 | 50.76 | 51.45 | 49.88 | 50.27 | 182,371 | -0.30(-0.60%) |
Feb 04, 2022 | 49.53 | 50.99 | 48.96 | 50.57 | 286,584 | +1.07(+2.15%) |
Feb 03, 2022 | 50.38 | 49.35 | 49.50 | 131,827 | -1.97(-3.82%) | |
Feb 02, 2022 | 53.18 | 53.18 | 51.34 | 51.47 | 40,807 | -1.32(-2.50%) |
Feb 01, 2022 | 52.59 | 52.98 | 51.28 | 52.79 | 160,569 | +0.54(+1.03%) |
Jan 31, 2022 | 48.64 | 52.33 | 52.25 | 437,486 | +3.76(+7.74%) | |
Jan 28, 2022 | 47.33 | 48.41 | 46.30 | 48.50 | 55,100 | +0.97(+2.04%) |
Jan 27, 2022 | 50.10 | 50.10 | 47.38 | 47.53 | 55,215 | -2.11(-4.26%) |
Jan 26, 2022 | 51.27 | 52.13 | 49.40 | 49.64 | 96,492 | -0.51(-1.01%) |
Jan 25, 2022 | 50.67 | 50.92 | 49.34 | 50.15 | 65,041 | -1.48(-2.86%) |
Jan 24, 2022 | 49.66 | 51.65 | 47.75 | 51.63 | 141,139 | +0.52(+1.01%) |
Jan 21, 2022 | 52.80 | 53.04 | 50.90 | 51.11 | 200,749 | -2.25(-4.22%) |
Jan 20, 2022 | 54.20 | 55.97 | 53.25 | 53.36 | 59,389 | -0.39(-0.73%) |
Jan 19, 2022 | 55.00 | 55.00 | 53.51 | 53.75 | 274,872 | -0.71(-1.31%) |
Jan 18, 2022 | 55.28 | 55.95 | 54.37 | 54.46 | 100,039 | -1.67(-2.98%) |
Jan 14, 2022 | 56.14 | 0 | -0.81(-1.43%) | |||
Jan 13, 2022 | 58.80 | 59.24 | 56.85 | 56.95 | 37,680 | -1.52(-2.59%) |
Jan 12, 2022 | 59.12 | 59.64 | 58.00 | 58.46 | 64,902 | -0.01(-0.02%) |
Jan 11, 2022 | 57.47 | 58.73 | 57.37 | 58.47 | 83,464 | +1.03(+1.79%) |
Jan 10, 2022 | 57.77 | 57.77 | 56.05 | 57.45 | 85,727 | -0.86(-1.48%) |
Jan 07, 2022 | 58.51 | 59.49 | 57.80 | 58.31 | 57,549 | -0.23(-0.40%) |
Jan 06, 2022 | 59.32 | 59.53 | 57.31 | 58.54 | 63,250 | -0.81(-1.37%) |
Jan 05, 2022 | 62.58 | 62.58 | 59.29 | 59.35 | 79,388 | -3.36(-5.36%) |
Jan 04, 2022 | 64.28 | 64.45 | 62.00 | 62.72 | 31,919 | -1.34(-2.09%) |
Jan 03, 2022 | 63.62 | 64.15 | 63.25 | 64.06 | 36,528 | +1.32(+2.10%) |
Dec 31, 2021 | 62.60 | 63.63 | 62.60 | 62.74 | 95,553 | -0.11(-0.17%) |
Dec 30, 2021 | 61.52 | 63.66 | 61.48 | 62.84 | 101,231 | +1.36(+2.21%) |
Dec 29, 2021 | 62.42 | 62.42 | 60.89 | 61.48 | 364,179 | -1.00(-1.60%) |
Dec 28, 2021 | 63.23 | 63.53 | 62.23 | 62.48 | 99,103 | -0.80(-1.27%) |
Dec 27, 2021 | 63.22 | 63.62 | 62.59 | 63.28 | 109,621 | +0.14(+0.22%) |
Dec 23, 2021 | 62.91 | 63.57 | 62.15 | 63.15 | 140,969 | +0.46(+0.73%) |
Dec 22, 2021 | 62.15 | 62.84 | 61.72 | 62.69 | 252,061 | +0.40(+0.64%) |
Dec 21, 2021 | 61.13 | 62.39 | 60.82 | 62.29 | 200,384 | +2.34(+3.91%) |
Dec 20, 2021 | 61.01 | 61.01 | 59.71 | 59.95 | 123,675 | -2.96(-4.70%) |
Dec 17, 2021 | 61.56 | 63.54 | 60.68 | 62.90 | 297,395 | +0.48(+0.77%) |
Dec 16, 2021 | 64.86 | 65.34 | 62.14 | 62.43 | 312,388 | -1.65(-2.57%) |
Dec 15, 2021 | 63.11 | 64.27 | 61.39 | 64.08 | 98,344 | +0.76(+1.20%) |
Dec 14, 2021 | 64.72 | 64.98 | 62.85 | 63.31 | 174,625 | -2.70(-4.10%) |
Dec 13, 2021 | 66.11 | 67.04 | 65.25 | 66.02 | 111,862 | -0.09(-0.13%) |
Dec 10, 2021 | 67.33 | 67.97 | 65.72 | 66.11 | 131,093 | -0.86(-1.28%) |
Dec 09, 2021 | 68.77 | 69.41 | 66.79 | 66.96 | 86,635 | -2.25(-3.26%) |
Dec 08, 2021 | 69.14 | 69.50 | 68.62 | 69.22 | 47,514 | +0.21(+0.31%) |
Dec 07, 2021 | 68.41 | 69.96 | 68.41 | 69.00 | 77,618 | +2.14(+3.20%) |
Dec 06, 2021 | 66.26 | 67.40 | 64.15 | 66.87 | 122,864 | +0.65(+0.99%) |
Dec 03, 2021 | 69.76 | 69.76 | 65.40 | 66.21 | 77,763 | -3.14(-4.53%) |
Dec 02, 2021 | 69.31 | 70.55 | 68.51 | 69.36 | 42,000 | -0.08(-0.11%) |