Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 54.36 | 54.36 | 53.30 | 53.49 | 11,935 | -1.26(-2.30%) |
Feb 25, 2022 | 55.30 | 54.75 | 54.00 | 54.75 | 30,374 | -1.01(-1.81%) |
Feb 24, 2022 | 53.46 | 56.00 | 53.03 | 55.76 | 16,878 | -0.08(-0.14%) |
Feb 23, 2022 | 57.00 | 57.00 | 55.36 | 55.84 | 60,595 | -1.07(-1.88%) |
Feb 22, 2022 | 58.30 | 58.30 | 56.48 | 56.91 | 14,337 | -1.10(-1.89%) |
Feb 18, 2022 | 58.01 | 0 | -2.59(-4.27%) | |||
Feb 17, 2022 | 59.70 | 61.92 | 59.70 | 60.60 | 69,493 | -0.29(-0.48%) |
Feb 16, 2022 | 62.72 | 62.72 | 60.60 | 60.89 | 15,523 | +0.21(+0.35%) |
Feb 15, 2022 | 61.02 | 61.02 | 60.33 | 60.68 | 29,385 | +1.46(+2.47%) |
Feb 14, 2022 | 58.50 | 60.70 | 58.50 | 59.22 | 7,485 | +0.39(+0.66%) |
Feb 11, 2022 | 60.92 | 61.34 | 58.83 | 58.83 | 7,415 | -1.99(-3.27%) |
Feb 10, 2022 | 59.75 | 62.48 | 59.75 | 60.82 | 8,091 | -2.16(-3.43%) |
Feb 09, 2022 | 62.00 | 62.98 | 61.77 | 62.98 | 15,142 | +1.80(+2.95%) |
Feb 08, 2022 | 61.86 | 61.86 | 60.77 | 61.17 | 3,653 | +0.45(+0.74%) |
Feb 07, 2022 | 58.64 | 61.02 | 58.64 | 60.72 | 5,877 | -1.28(-2.06%) |
Feb 04, 2022 | 61.76 | 62.00 | 60.42 | 62.00 | 26,431 | +1.10(+1.81%) |
Feb 03, 2022 | 61.90 | 62.30 | 60.90 | 60.90 | 25,749 | -1.58(-2.53%) |
Feb 02, 2022 | 62.98 | 62.98 | 61.49 | 62.48 | 11,417 | -0.32(-0.52%) |
Feb 01, 2022 | 62.25 | 62.88 | 61.13 | 62.80 | 6,588 | +0.24(+0.38%) |
Jan 31, 2022 | 61.58 | 62.60 | 60.62 | 62.56 | 9,954 | +3.69(+6.27%) |
Jan 28, 2022 | 61.04 | 61.04 | 58.01 | 58.87 | 22,891 | -0.54(-0.91%) |
Jan 27, 2022 | 61.60 | 61.60 | 59.00 | 59.41 | 41,160 | -0.11(-0.19%) |
Jan 26, 2022 | 60.80 | 61.00 | 58.83 | 59.53 | 45,403 | -0.13(-0.22%) |
Jan 25, 2022 | 58.06 | 60.72 | 58.06 | 59.66 | 82,035 | +0.66(+1.12%) |
Jan 24, 2022 | 60.00 | 60.00 | 57.15 | 59.00 | 523,860 | -1.39(-2.30%) |
Jan 21, 2022 | 59.74 | 61.18 | 59.20 | 60.39 | 8,902 | -1.46(-2.36%) |
Jan 20, 2022 | 62.77 | 62.77 | 61.02 | 61.85 | 54,818 | +1.54(+2.55%) |
Jan 19, 2022 | 58.47 | 60.55 | 58.47 | 60.31 | 37,374 | +2.57(+4.44%) |
Jan 18, 2022 | 56.85 | 59.33 | 56.10 | 57.74 | 34,877 | -2.76(-4.56%) |
Jan 14, 2022 | 60.50 | 0 | +0.50(+0.83%) | |||
Jan 13, 2022 | 62.97 | 62.97 | 59.80 | 60.00 | 9,438 | -2.60(-4.15%) |
Jan 12, 2022 | 61.62 | 63.00 | 60.82 | 62.60 | 7,193 | +2.40(+3.99%) |
Jan 11, 2022 | 60.00 | 61.75 | 59.90 | 60.20 | 1,250,797 | +2.71(+4.71%) |
Jan 10, 2022 | 56.17 | 59.85 | 56.17 | 57.49 | 16,988 | +0.84(+1.49%) |
Jan 07, 2022 | 57.41 | 57.89 | 56.65 | 56.65 | 29,786 | -0.06(-0.11%) |
Jan 06, 2022 | 54.43 | 57.00 | 54.43 | 56.71 | 10,976 | +2.00(+3.66%) |
Jan 05, 2022 | 53.61 | 57.01 | 53.61 | 54.71 | 35,882 | -2.79(-4.85%) |
Jan 04, 2022 | 59.75 | 59.75 | 56.93 | 57.50 | 13,604 | -0.77(-1.33%) |
Jan 03, 2022 | 58.45 | 58.64 | 56.36 | 58.27 | 23,228 | +0.05(+0.08%) |
Dec 31, 2021 | 58.78 | 59.06 | 58.05 | 58.23 | 7,940 | -1.13(-1.90%) |
Dec 30, 2021 | 57.20 | 59.85 | 57.20 | 59.36 | 20,490 | +2.67(+4.71%) |
Dec 29, 2021 | 56.09 | 57.50 | 56.08 | 56.69 | 26,549 | -0.81(-1.42%) |
Dec 28, 2021 | 57.95 | 57.95 | 56.83 | 57.51 | 11,286 | -1.54(-2.61%) |
Dec 27, 2021 | 59.50 | 60.25 | 58.51 | 59.05 | 25,599 | -1.45(-2.40%) |
Dec 23, 2021 | 59.00 | 60.65 | 58.72 | 60.50 | 43,438 | +3.53(+6.20%) |
Dec 22, 2021 | 55.06 | 57.22 | 55.06 | 56.97 | 43,569 | -0.76(-1.32%) |
Dec 21, 2021 | 54.80 | 57.99 | 54.80 | 57.73 | 33,006 | +2.67(+4.85%) |
Dec 20, 2021 | 55.99 | 55.99 | 54.00 | 55.06 | 24,006 | -1.14(-2.03%) |
Dec 17, 2021 | 55.50 | 56.65 | 55.32 | 56.20 | 31,836 | +0.03(+0.05%) |
Dec 16, 2021 | 56.46 | 58.15 | 56.17 | 56.17 | 17,893 | -0.63(-1.11%) |
Dec 15, 2021 | 60.24 | 60.24 | 56.60 | 56.80 | 50,434 | -2.12(-3.60%) |
Dec 14, 2021 | 58.93 | 58.93 | 58.05 | 58.92 | 49,774 | +0.17(+0.29%) |
Dec 13, 2021 | 57.73 | 60.84 | 57.73 | 58.75 | 65,775 | -0.08(-0.13%) |
Dec 10, 2021 | 58.61 | 59.78 | 58.61 | 58.83 | 176,622 | -0.47(-0.79%) |
Dec 09, 2021 | 61.61 | 61.61 | 59.30 | 59.30 | 298,905 | -0.86(-1.42%) |
Dec 08, 2021 | 61.00 | 61.00 | 59.05 | 60.15 | 47,803 | +0.60(+1.01%) |
Dec 07, 2021 | 61.55 | 61.55 | 59.17 | 59.55 | 86,210 | +1.00(+1.70%) |
Dec 06, 2021 | 56.60 | 58.55 | 55.74 | 58.55 | 173,100 | +1.91(+3.38%) |
Dec 03, 2021 | 58.69 | 58.69 | 56.20 | 56.64 | 314,915 | -3.15(-5.27%) |
Dec 02, 2021 | 59.51 | 60.29 | 58.61 | 59.79 | 14,469 | +1.11(+1.88%) |