Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 63.60 | 66.40 | 62.80 | 63.80 | 6,092 | +0.20(+0.31%) |
Feb 25, 2022 | 63.40 | 64.00 | 62.00 | 63.60 | 3,663 | +0.20(+0.32%) |
Feb 24, 2022 | 60.00 | 64.20 | 60.00 | 63.40 | 12,063 | +2.20(+3.59%) |
Feb 23, 2022 | 65.60 | 65.60 | 61.00 | 61.20 | 11,177 | -3.80(-5.85%) |
Feb 22, 2022 | 64.00 | 67.00 | 62.20 | 65.00 | 16,903 | +2.60(+4.17%) |
Feb 18, 2022 | 62.40 | 0 | -2.60(-4.00%) | |||
Feb 17, 2022 | 70.60 | 71.14 | 64.50 | 65.00 | 11,008 | -4.60(-6.61%) |
Feb 16, 2022 | 65.20 | 71.40 | 65.20 | 69.60 | 17,296 | +4.20(+6.42%) |
Feb 15, 2022 | 64.20 | 65.80 | 64.00 | 65.40 | 5,653 | +2.00(+3.15%) |
Feb 14, 2022 | 63.40 | 64.80 | 62.00 | 63.40 | 10,129 | +0.40(+0.63%) |
Feb 11, 2022 | 67.60 | 68.80 | 62.00 | 63.00 | 17,066 | -5.00(-7.35%) |
Feb 10, 2022 | 64.80 | 69.80 | 62.60 | 68.00 | 20,205 | +3.00(+4.62%) |
Feb 09, 2022 | 62.60 | 65.00 | 62.40 | 65.00 | 4,220 | +2.20(+3.50%) |
Feb 08, 2022 | 62.40 | 64.59 | 62.00 | 62.80 | 8,009 | -0.20(-0.32%) |
Feb 07, 2022 | 67.40 | 68.87 | 62.00 | 63.00 | 15,173 | -4.00(-5.97%) |
Feb 04, 2022 | 67.20 | 68.80 | 64.60 | 67.00 | 14,058 | -1.00(-1.47%) |
Feb 03, 2022 | 60.60 | 68.40 | 68.00 | 29,418 | +5.60(+8.97%) | |
Feb 02, 2022 | 65.00 | 65.22 | 60.28 | 62.40 | 22,900 | -3.10(-4.73%) |
Feb 01, 2022 | 58.80 | 69.20 | 58.00 | 65.50 | 89,651 | +12.10(+22.66%) |
Jan 28, 2022 | 52.20 | 54.67 | 50.60 | 53.40 | 22,106 | +2.20(+4.30%) |
Jan 27, 2022 | 52.40 | 57.60 | 50.80 | 51.20 | 20,107 | -2.00(-3.76%) |
Jan 26, 2022 | 53.00 | 59.20 | 53.00 | 53.20 | 25,104 | +2.60(+5.14%) |
Jan 25, 2022 | 49.80 | 51.80 | 48.62 | 50.60 | 8,167 | -0.20(-0.39%) |
Jan 24, 2022 | 51.20 | 51.20 | 45.00 | 50.80 | 27,391 | -1.00(-1.93%) |
Jan 21, 2022 | 52.40 | 53.30 | 50.20 | 51.80 | 24,580 | -0.20(-0.38%) |
Jan 20, 2022 | 57.40 | 59.60 | 49.40 | 52.00 | 36,920 | -5.90(-10.19%) |
Jan 19, 2022 | 55.40 | 59.80 | 54.68 | 57.90 | 16,888 | +2.70(+4.89%) |
Jan 18, 2022 | 60.00 | 60.20 | 54.40 | 55.20 | 22,318 | -5.60(-9.21%) |
Jan 14, 2022 | 60.80 | 0 | +1.40(+2.36%) | |||
Jan 13, 2022 | 65.00 | 65.00 | 55.91 | 59.40 | 51,807 | -5.60(-8.62%) |
Jan 12, 2022 | 65.60 | 66.80 | 64.15 | 65.00 | 8,032 | -0.40(-0.61%) |
Jan 11, 2022 | 66.20 | 67.40 | 64.20 | 65.40 | 14,158 | -1.40(-2.10%) |
Jan 10, 2022 | 65.40 | 67.80 | 62.20 | 66.80 | 23,301 | +0.80(+1.21%) |
Jan 07, 2022 | 68.00 | 70.80 | 64.52 | 66.00 | 27,277 | -2.20(-3.23%) |
Jan 06, 2022 | 73.20 | 75.40 | 67.60 | 68.20 | 18,598 | -3.80(-5.28%) |
Jan 05, 2022 | 76.60 | 80.72 | 70.20 | 72.00 | 32,372 | -6.00(-7.69%) |
Jan 04, 2022 | 77.00 | 79.20 | 74.18 | 78.00 | 18,478 | +2.60(+3.45%) |
Jan 03, 2022 | 77.40 | 78.80 | 74.40 | 75.40 | 24,137 | -2.60(-3.33%) |
Dec 31, 2021 | 78.20 | 80.40 | 76.80 | 78.00 | 19,427 | -0.40(-0.51%) |
Dec 30, 2021 | 73.60 | 81.80 | 73.60 | 78.40 | 25,135 | +4.00(+5.38%) |
Dec 29, 2021 | 74.40 | 75.80 | 72.60 | 74.40 | 31,344 | -1.00(-1.33%) |
Dec 28, 2021 | 79.60 | 80.40 | 74.40 | 75.40 | 36,977 | -4.60(-5.75%) |
Dec 27, 2021 | 83.40 | 84.00 | 79.40 | 80.00 | 27,655 | -3.40(-4.08%) |
Dec 23, 2021 | 82.40 | 84.80 | 81.40 | 83.40 | 18,123 | -0.20(-0.24%) |
Dec 22, 2021 | 82.80 | 84.60 | 81.02 | 83.60 | 18,052 | +0.00(+0.00%) |
Dec 21, 2021 | 82.60 | 86.40 | 81.60 | 83.60 | 28,967 | +0.80(+0.97%) |
Dec 20, 2021 | 84.00 | 89.80 | 81.40 | 82.80 | 30,417 | -4.60(-5.26%) |
Dec 17, 2021 | 79.40 | 88.40 | 78.06 | 87.40 | 53,461 | +8.20(+10.35%) |
Dec 16, 2021 | 83.00 | 85.60 | 79.20 | 79.20 | 37,108 | -2.20(-2.70%) |
Dec 15, 2021 | 80.80 | 82.80 | 77.20 | 81.40 | 34,242 | +0.40(+0.49%) |
Dec 14, 2021 | 79.20 | 85.00 | 77.40 | 81.00 | 40,556 | +2.40(+3.05%) |
Dec 13, 2021 | 81.20 | 82.60 | 77.60 | 78.60 | 27,246 | -2.80(-3.44%) |
Dec 10, 2021 | 85.00 | 88.60 | 75.20 | 81.40 | 80,740 | +1.40(+1.75%) |
Dec 09, 2021 | 79.20 | 86.60 | 78.80 | 80.00 | 50,042 | +1.00(+1.27%) |
Dec 08, 2021 | 72.60 | 81.00 | 71.60 | 79.00 | 45,738 | +6.00(+8.22%) |
Dec 07, 2021 | 72.60 | 73.40 | 68.00 | 73.00 | 58,719 | +2.40(+3.40%) |
Dec 06, 2021 | 68.40 | 71.80 | 62.40 | 70.60 | 71,763 | +5.20(+7.95%) |
Dec 03, 2021 | 77.60 | 79.00 | 65.00 | 65.40 | 90,371 | -11.80(-15.28%) |
Dec 02, 2021 | 85.20 | 87.60 | 73.00 | 77.20 | 207,477 | -23.80(-23.56%) |