Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 62.61 | 62.61 | 62.61 | 62.61 | 2,256 | +1.70(+2.79%) |
Feb 24, 2022 | 60.91 | 11,124 | -4.09(-6.29%) | |||
Feb 23, 2022 | 66.04 | 66.04 | 65.00 | 65.00 | 2,719 | -1.04(-1.57%) |
Feb 17, 2022 | 66.04 | 46 | -2.75(-4.00%) | |||
Feb 16, 2022 | 68.79 | 68.79 | 68.79 | 68.79 | 1,607 | +1.58(+2.35%) |
Feb 15, 2022 | 67.21 | 67.21 | 67.21 | 67.21 | 2,767 | +1.01(+1.53%) |
Feb 14, 2022 | 66.20 | 66.20 | 66.20 | 66.20 | 330 | -1.80(-2.65%) |
Feb 11, 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 201 | -2.60(-3.68%) |
Feb 10, 2022 | 68.55 | 70.60 | 68.55 | 70.60 | 869 | +4.67(+7.08%) |
Feb 08, 2022 | 65.93 | 3 | -3.07(-4.45%) | |||
Feb 04, 2022 | 69.00 | 4 | -0.59(-0.85%) | |||
Feb 03, 2022 | 71.25 | 71.90 | 69.59 | 69.59 | 2,078 | -1.61(-2.26%) |
Feb 02, 2022 | 74.10 | 74.10 | 71.20 | 71.20 | 13,521 | +2.70(+3.94%) |
Jan 28, 2022 | 68.50 | 80 | -1.60(-2.28%) | |||
Jan 27, 2022 | 70.10 | 70.59 | 70.10 | 70.10 | 469 | +4.20(+6.37%) |
Jan 26, 2022 | 69.08 | 69.08 | 65.90 | 65.90 | 659 | -0.49(-0.74%) |
Jan 25, 2022 | 66.50 | 67.67 | 66.39 | 66.39 | 1,077 | -0.11(-0.17%) |
Jan 24, 2022 | 66.50 | 66.50 | 66.50 | 66.50 | 1,025 | -1.24(-1.83%) |
Jan 21, 2022 | 68.61 | 68.81 | 67.73 | 67.74 | 1,124 | -4.45(-6.16%) |
Jan 19, 2022 | 72.19 | 5,082 | -3.11(-4.13%) | |||
Jan 18, 2022 | 72.52 | 75.30 | 72.52 | 75.30 | 843 | -2.30(-2.96%) |
Jan 14, 2022 | 77.60 | 0 | -3.02(-3.75%) | |||
Jan 12, 2022 | 80.62 | 1,594 | +3.54(+4.59%) | |||
Jan 11, 2022 | 77.73 | 77.73 | 77.08 | 77.08 | 383 | -2.78(-3.48%) |
Jan 10, 2022 | 78.38 | 79.86 | 75.36 | 79.86 | 7,732 | -2.19(-2.67%) |
Jan 07, 2022 | 82.46 | 82.46 | 82.05 | 82.05 | 8,160 | +0.07(+0.08%) |
Jan 06, 2022 | 81.98 | 81.98 | 81.98 | 81.98 | 725 | -0.05(-0.06%) |
Jan 05, 2022 | 84.42 | 84.42 | 82.03 | 82.03 | 2,434 | +1.03(+1.27%) |
Jan 03, 2022 | 81.00 | 81.00 | 81.00 | 3,032 | -0.18(-0.22%) | |
Dec 31, 2021 | 81.18 | 81.18 | 81.18 | 81.18 | 207 | +1.99(+2.51%) |
Dec 30, 2021 | 79.19 | 79.19 | 79.19 | 79.19 | 195 | -3.25(-3.94%) |
Dec 29, 2021 | 82.68 | 82.68 | 82.44 | 82.44 | 515 | +3.03(+3.81%) |
Dec 27, 2021 | 79.41 | 79.41 | 79.41 | 50 | -1.81(-2.23%) | |
Dec 22, 2021 | 81.22 | 81.22 | 81.22 | 152 | +3.27(+4.20%) | |
Dec 21, 2021 | 77.95 | 77.95 | 77.63 | 77.95 | 3,790 | -0.98(-1.24%) |
Dec 20, 2021 | 77.75 | 78.92 | 76.04 | 78.92 | 1,233 | -0.78(-0.97%) |
Dec 16, 2021 | 79.70 | 79.70 | 79.70 | 81 | -1.41(-1.74%) | |
Dec 15, 2021 | 78.46 | 81.11 | 77.54 | 81.11 | 3,597 | +1.65(+2.08%) |
Dec 14, 2021 | 79.49 | 79.49 | 79.46 | 79.46 | 884 | -1.85(-2.28%) |
Dec 13, 2021 | 83.11 | 83.11 | 81.30 | 81.31 | 10,589 | +0.57(+0.71%) |
Dec 10, 2021 | 82.25 | 84.10 | 80.74 | 80.74 | 968 | -3.82(-4.52%) |
Dec 09, 2021 | 84.56 | 84.56 | 84.56 | 84.56 | 15,558 | -0.09(-0.10%) |
Dec 08, 2021 | 84.65 | 84.65 | 84.65 | 84.65 | 510 | -0.72(-0.85%) |
Dec 07, 2021 | 85.37 | 85.37 | 84.26 | 85.37 | 1,267 | +3.87(+4.75%) |
Dec 06, 2021 | 79.80 | 81.50 | 79.80 | 81.50 | 264 | +1.55(+1.94%) |
Dec 03, 2021 | 79.95 | 79.95 | 79.95 | 79.95 | 353 | +0.50(+0.63%) |
Dec 02, 2021 | 79.45 | 79.45 | 79.45 | 79.45 | 186 | -2.75(-3.35%) |