Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 50.96 | 54.64 | 50.03 | 52.70 | 47,998 | +1.02(+1.97%) |
Feb 25, 2022 | 51.84 | 52.11 | 49.25 | 51.68 | 60,785 | +0.27(+0.53%) |
Feb 24, 2022 | 43.89 | 51.57 | 43.53 | 51.41 | 80,886 | +4.64(+9.93%) |
Feb 23, 2022 | 50.28 | 50.28 | 46.60 | 46.77 | 33,225 | -3.02(-6.06%) |
Feb 22, 2022 | 51.22 | 51.64 | 47.93 | 49.78 | 61,368 | -1.53(-2.98%) |
Feb 18, 2022 | 51.31 | 0 | -1.34(-2.55%) | |||
Feb 17, 2022 | 52.11 | 53.90 | 51.62 | 52.65 | 64,837 | -0.04(-0.08%) |
Feb 16, 2022 | 50.47 | 53.41 | 50.03 | 52.69 | 71,249 | +1.49(+2.91%) |
Feb 15, 2022 | 50.20 | 52.22 | 49.98 | 51.20 | 90,450 | +2.14(+4.36%) |
Feb 14, 2022 | 49.07 | 51.32 | 48.57 | 49.06 | 39,205 | +0.00(+0.00%) |
Feb 11, 2022 | 50.92 | 52.49 | 48.08 | 49.06 | 131,805 | -2.12(-4.14%) |
Feb 10, 2022 | 49.82 | 54.65 | 49.82 | 51.18 | 99,328 | -0.07(-0.14%) |
Feb 09, 2022 | 49.51 | 51.63 | 48.84 | 51.25 | 128,197 | +2.99(+6.20%) |
Feb 08, 2022 | 46.29 | 48.59 | 46.02 | 48.26 | 39,599 | +1.54(+3.30%) |
Feb 07, 2022 | 45.97 | 48.74 | 45.84 | 46.72 | 69,233 | +1.29(+2.84%) |
Feb 04, 2022 | 42.98 | 46.10 | 42.97 | 45.43 | 55,108 | +2.21(+5.11%) |
Feb 03, 2022 | 42.54 | 43.22 | 66,094 | -0.73(-1.66%) | ||
Feb 02, 2022 | 46.69 | 47.05 | 42.91 | 43.95 | 61,169 | -1.92(-4.19%) |
Feb 01, 2022 | 46.53 | 48.91 | 44.53 | 45.87 | 100,353 | -0.28(-0.61%) |
Jan 31, 2022 | 42.73 | 46.20 | 46.15 | 161,400 | +3.29(+7.68%) | |
Jan 28, 2022 | 40.37 | 43.09 | 37.60 | 42.86 | 207,394 | +2.73(+6.80%) |
Jan 27, 2022 | 43.03 | 43.03 | 39.04 | 40.13 | 165,182 | -2.38(-5.60%) |
Jan 26, 2022 | 45.28 | 47.19 | 42.01 | 42.51 | 98,784 | -1.27(-2.90%) |
Jan 25, 2022 | 43.64 | 45.19 | 42.58 | 43.78 | 85,948 | -1.38(-3.06%) |
Jan 24, 2022 | 44.06 | 45.84 | 40.62 | 45.16 | 196,633 | -0.68(-1.48%) |
Jan 21, 2022 | 46.19 | 48.01 | 44.55 | 45.84 | 195,244 | -1.11(-2.36%) |
Jan 20, 2022 | 50.53 | 51.62 | 46.41 | 46.95 | 135,634 | -2.89(-5.80%) |
Jan 19, 2022 | 51.18 | 51.49 | 49.25 | 49.84 | 66,177 | -1.01(-1.99%) |
Jan 18, 2022 | 53.76 | 54.04 | 50.40 | 50.85 | 75,935 | -4.12(-7.49%) |
Jan 14, 2022 | 54.97 | 0 | +0.34(+0.62%) | |||
Jan 13, 2022 | 57.09 | 59.17 | 54.02 | 54.63 | 77,101 | -1.73(-3.07%) |
Jan 12, 2022 | 59.17 | 59.91 | 55.86 | 56.36 | 83,161 | -2.27(-3.87%) |
Jan 11, 2022 | 56.09 | 60.21 | 53.00 | 58.63 | 144,805 | +3.28(+5.93%) |
Jan 10, 2022 | 55.76 | 56.73 | 54.03 | 55.35 | 135,779 | -0.33(-0.59%) |
Jan 07, 2022 | 70.00 | 70.00 | 51.17 | 55.68 | 457,406 | -14.32(-20.46%) |
Jan 06, 2022 | 72.75 | 74.54 | 68.52 | 70.00 | 168,403 | -1.78(-2.48%) |
Jan 05, 2022 | 77.11 | 77.66 | 71.14 | 71.78 | 107,505 | -4.58(-6.00%) |
Jan 04, 2022 | 79.64 | 82.00 | 74.25 | 76.36 | 78,974 | -2.93(-3.70%) |
Jan 03, 2022 | 81.61 | 85.62 | 77.99 | 79.29 | 86,055 | -1.55(-1.92%) |
Dec 31, 2021 | 78.37 | 83.00 | 78.37 | 80.84 | 70,316 | +1.72(+2.17%) |
Dec 30, 2021 | 77.06 | 80.73 | 77.06 | 79.12 | 68,203 | +2.06(+2.67%) |
Dec 29, 2021 | 77.32 | 80.40 | 76.13 | 77.06 | 41,400 | -0.52(-0.67%) |
Dec 28, 2021 | 79.20 | 80.55 | 76.42 | 77.58 | 42,731 | -0.99(-1.26%) |
Dec 27, 2021 | 78.06 | 79.56 | 76.24 | 78.57 | 38,754 | +0.60(+0.77%) |
Dec 23, 2021 | 77.90 | 78.98 | 74.28 | 77.97 | 51,240 | +0.41(+0.53%) |
Dec 22, 2021 | 73.14 | 79.57 | 73.00 | 77.56 | 71,760 | +4.32(+5.90%) |
Dec 21, 2021 | 68.47 | 75.40 | 68.47 | 73.24 | 76,366 | +5.53(+8.17%) |
Dec 20, 2021 | 62.48 | 68.56 | 62.00 | 67.71 | 71,625 | +2.73(+4.20%) |
Dec 17, 2021 | 62.10 | 65.41 | 60.26 | 64.98 | 86,881 | +2.20(+3.50%) |
Dec 16, 2021 | 69.57 | 71.00 | 62.08 | 62.78 | 122,937 | -5.56(-8.14%) |
Dec 15, 2021 | 64.50 | 69.21 | 63.73 | 68.34 | 63,358 | +3.53(+5.45%) |
Dec 14, 2021 | 65.19 | 66.96 | 63.01 | 64.81 | 39,869 | -1.17(-1.77%) |
Dec 13, 2021 | 67.02 | 68.16 | 64.57 | 65.98 | 31,194 | -1.45(-2.15%) |
Dec 10, 2021 | 67.45 | 68.00 | 65.00 | 67.43 | 35,473 | +0.44(+0.66%) |
Dec 09, 2021 | 70.04 | 71.53 | 66.76 | 66.99 | 24,730 | -3.98(-5.61%) |
Dec 08, 2021 | 67.06 | 72.51 | 66.93 | 70.97 | 59,285 | +4.96(+7.51%) |
Dec 07, 2021 | 64.07 | 67.16 | 62.50 | 66.01 | 57,495 | +3.70(+5.94%) |
Dec 06, 2021 | 59.01 | 63.38 | 57.47 | 62.31 | 41,404 | +3.51(+5.97%) |
Dec 03, 2021 | 64.14 | 64.14 | 57.17 | 58.80 | 86,360 | -5.03(-7.88%) |
Dec 02, 2021 | 59.07 | 64.85 | 59.07 | 63.83 | 72,617 | +5.40(+9.24%) |