Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.29 | 43.71 | 41.12 | 42.49 | 323,762 | +0.66(+1.58%) |
Feb 25, 2022 | 42.25 | 42.99 | 41.12 | 41.83 | 336,318 | -0.42(-0.99%) |
Feb 24, 2022 | 35.49 | 42.27 | 35.44 | 42.25 | 402,094 | +4.02(+10.52%) |
Feb 23, 2022 | 40.55 | 41.02 | 38.21 | 38.23 | 288,287 | -1.94(-4.83%) |
Feb 22, 2022 | 39.45 | 41.37 | 38.38 | 40.17 | 610,925 | +0.19(+0.48%) |
Feb 18, 2022 | 39.98 | 0 | -0.08(-0.20%) | |||
Feb 17, 2022 | 42.87 | 43.98 | 39.78 | 40.06 | 670,910 | -3.81(-8.68%) |
Feb 16, 2022 | 47.07 | 47.17 | 42.73 | 43.87 | 694,237 | -3.91(-8.18%) |
Feb 15, 2022 | 47.51 | 48.75 | 47.03 | 47.78 | 292,904 | +1.80(+3.91%) |
Feb 14, 2022 | 46.94 | 48.09 | 45.47 | 45.98 | 351,812 | -1.02(-2.17%) |
Feb 11, 2022 | 50.71 | 51.85 | 46.42 | 47.00 | 339,251 | -3.49(-6.91%) |
Feb 10, 2022 | 50.77 | 54.00 | 50.09 | 50.49 | 223,608 | -1.70(-3.26%) |
Feb 09, 2022 | 50.86 | 52.42 | 49.55 | 52.19 | 262,819 | +2.23(+4.46%) |
Feb 08, 2022 | 48.13 | 50.20 | 47.52 | 49.96 | 237,718 | +1.87(+3.89%) |
Feb 07, 2022 | 49.14 | 51.00 | 47.63 | 48.09 | 288,903 | -1.27(-2.57%) |
Feb 04, 2022 | 48.83 | 50.13 | 47.51 | 49.36 | 302,405 | +0.33(+0.67%) |
Feb 03, 2022 | 49.99 | 47.87 | 49.03 | 366,781 | -2.10(-4.11%) | |
Feb 02, 2022 | 55.30 | 55.65 | 51.10 | 51.13 | 318,470 | -4.05(-7.34%) |
Feb 01, 2022 | 54.47 | 55.95 | 52.87 | 55.18 | 222,737 | +1.33(+2.47%) |
Jan 31, 2022 | 50.60 | 53.85 | 304,664 | +3.31(+6.55%) | ||
Jan 28, 2022 | 47.24 | 50.66 | 45.46 | 50.54 | 287,918 | +3.36(+7.12%) |
Jan 27, 2022 | 49.00 | 49.62 | 46.57 | 47.18 | 237,165 | -1.04(-2.16%) |
Jan 26, 2022 | 52.54 | 53.53 | 47.90 | 48.22 | 294,239 | -2.59(-5.10%) |
Jan 25, 2022 | 51.69 | 52.92 | 50.29 | 50.81 | 314,911 | -2.11(-3.99%) |
Jan 24, 2022 | 46.30 | 53.05 | 45.00 | 52.92 | 599,949 | +4.64(+9.61%) |
Jan 21, 2022 | 47.93 | 49.34 | 46.48 | 48.28 | 451,798 | -0.63(-1.29%) |
Jan 20, 2022 | 50.98 | 52.62 | 48.63 | 48.91 | 313,805 | -1.13(-2.26%) |
Jan 19, 2022 | 52.40 | 53.36 | 49.61 | 50.04 | 383,410 | -2.41(-4.59%) |
Jan 18, 2022 | 51.79 | 54.02 | 51.64 | 52.45 | 464,799 | -0.16(-0.30%) |
Jan 14, 2022 | 52.61 | 0 | -3.37(-6.02%) | |||
Jan 13, 2022 | 58.25 | 58.78 | 55.52 | 55.98 | 309,193 | -0.17(-0.30%) |
Jan 12, 2022 | 57.95 | 58.55 | 55.16 | 56.15 | 220,314 | -0.56(-0.99%) |
Jan 11, 2022 | 55.66 | 57.42 | 54.09 | 56.71 | 388,682 | +0.96(+1.72%) |
Jan 10, 2022 | 54.84 | 56.00 | 52.88 | 55.75 | 318,937 | -0.21(-0.38%) |
Jan 07, 2022 | 57.50 | 59.19 | 55.87 | 55.96 | 242,233 | -1.54(-2.68%) |
Jan 06, 2022 | 56.52 | 58.31 | 54.43 | 57.50 | 353,255 | +1.23(+2.19%) |
Jan 05, 2022 | 62.42 | 62.46 | 56.09 | 56.27 | 393,074 | -6.73(-10.68%) |
Jan 04, 2022 | 66.78 | 67.49 | 60.92 | 63.00 | 357,820 | -4.00(-5.97%) |
Jan 03, 2022 | 66.39 | 69.61 | 65.78 | 67.00 | 238,379 | +0.74(+1.12%) |
Dec 31, 2021 | 66.03 | 67.35 | 65.11 | 66.26 | 206,490 | -0.12(-0.18%) |
Dec 30, 2021 | 65.63 | 67.90 | 65.26 | 66.38 | 163,475 | +0.48(+0.73%) |
Dec 29, 2021 | 67.30 | 68.04 | 65.12 | 65.90 | 138,286 | -1.39(-2.07%) |
Dec 28, 2021 | 67.96 | 68.73 | 65.74 | 67.29 | 139,226 | -0.67(-0.99%) |
Dec 27, 2021 | 67.37 | 69.36 | 67.08 | 67.96 | 171,474 | +0.88(+1.31%) |
Dec 23, 2021 | 65.40 | 67.48 | 63.51 | 67.08 | 196,086 | +2.13(+3.28%) |
Dec 22, 2021 | 63.44 | 65.62 | 63.02 | 64.95 | 375,060 | +1.66(+2.62%) |
Dec 21, 2021 | 61.60 | 63.70 | 61.60 | 63.29 | 210,433 | +3.16(+5.26%) |
Dec 20, 2021 | 61.87 | 62.79 | 58.57 | 60.13 | 479,847 | -4.22(-6.56%) |
Dec 17, 2021 | 65.08 | 66.56 | 63.52 | 64.35 | 437,051 | -1.82(-2.75%) |
Dec 16, 2021 | 73.47 | 73.69 | 65.73 | 66.17 | 400,220 | -6.58(-9.04%) |
Dec 15, 2021 | 70.43 | 72.96 | 67.02 | 72.75 | 348,097 | +1.40(+1.96%) |
Dec 14, 2021 | 73.00 | 75.72 | 69.83 | 71.35 | 402,570 | -4.26(-5.63%) |
Dec 13, 2021 | 81.52 | 81.52 | 73.23 | 75.61 | 419,255 | -5.70(-7.01%) |
Dec 10, 2021 | 83.13 | 85.12 | 80.62 | 81.31 | 671,392 | -0.86(-1.05%) |
Dec 09, 2021 | 76.86 | 85.00 | 75.95 | 82.17 | 959,119 | +4.22(+5.41%) |
Dec 08, 2021 | 66.54 | 79.27 | 65.39 | 77.95 | 2,030,684 | +13.40(+20.76%) |
Dec 07, 2021 | 64.58 | 68.09 | 64.10 | 64.55 | 734,226 | +1.26(+1.99%) |
Dec 06, 2021 | 62.25 | 65.25 | 60.17 | 63.29 | 543,126 | -13.60(-17.69%) |
Dec 03, 2021 | 62.88 | 76.89 | 59.75 | 76.89 | 360,729 | +13.76(+21.80%) |
Dec 02, 2021 | 59.58 | 63.66 | 58.50 | 63.13 | 512,861 | +4.36(+7.42%) |