Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 64.90 | 68.96 | 64.77 | 67.65 | 5,036,628 | +1.50(+2.28%) |
Feb 25, 2022 | 60.99 | 66.26 | 62.98 | 66.15 | 3,021,760 | +5.51(+9.09%) |
Feb 24, 2022 | 57.68 | 60.83 | 56.59 | 60.64 | 2,612,449 | +1.05(+1.77%) |
Feb 23, 2022 | 60.61 | 61.61 | 59.42 | 59.58 | 1,697,489 | -0.84(-1.40%) |
Feb 22, 2022 | 61.57 | 62.73 | 60.25 | 60.43 | 2,216,656 | -0.87(-1.42%) |
Feb 18, 2022 | 61.30 | 0 | +0.68(+1.12%) | |||
Feb 17, 2022 | 61.16 | 61.87 | 60.34 | 60.62 | 1,385,455 | -1.01(-1.63%) |
Feb 16, 2022 | 61.14 | 62.98 | 60.69 | 61.62 | 1,828,206 | +0.49(+0.80%) |
Feb 15, 2022 | 59.08 | 61.47 | 57.85 | 61.14 | 2,240,106 | +2.08(+3.52%) |
Feb 14, 2022 | 58.29 | 59.36 | 57.75 | 59.06 | 2,318,653 | +0.86(+1.48%) |
Feb 11, 2022 | 58.28 | 59.56 | 57.46 | 58.19 | 2,581,434 | -0.60(-1.03%) |
Feb 10, 2022 | 59.14 | 60.30 | 58.42 | 58.80 | 1,987,149 | -1.16(-1.93%) |
Feb 09, 2022 | 58.24 | 60.18 | 57.63 | 59.96 | 1,867,927 | +1.87(+3.22%) |
Feb 08, 2022 | 56.54 | 58.61 | 56.12 | 58.09 | 2,655,076 | +2.18(+3.89%) |
Feb 07, 2022 | 57.15 | 57.38 | 54.50 | 55.91 | 1,665,599 | -0.58(-1.03%) |
Feb 04, 2022 | 55.98 | 57.33 | 55.83 | 56.50 | 1,401,008 | +0.07(+0.12%) |
Feb 03, 2022 | 56.05 | 56.43 | 2,016,551 | -0.29(-0.51%) | ||
Feb 02, 2022 | 55.10 | 57.37 | 54.16 | 56.72 | 2,188,523 | +1.50(+2.71%) |
Feb 01, 2022 | 54.28 | 55.48 | 54.11 | 55.22 | 2,309,752 | +2.58(+4.90%) |
Jan 28, 2022 | 52.18 | 52.65 | 50.63 | 52.64 | 2,248,789 | +0.56(+1.07%) |
Jan 27, 2022 | 52.06 | 54.16 | 51.76 | 52.09 | 3,707,830 | +1.17(+2.30%) |
Jan 26, 2022 | 52.95 | 53.33 | 50.38 | 50.92 | 3,744,296 | -0.96(-1.85%) |
Jan 25, 2022 | 49.35 | 53.12 | 49.30 | 51.88 | 6,238,454 | -0.56(-1.06%) |
Jan 24, 2022 | 48.81 | 52.78 | 48.44 | 52.43 | 6,050,502 | +2.16(+4.29%) |
Jan 21, 2022 | 53.99 | 53.99 | 50.16 | 50.28 | 4,359,053 | -4.32(-7.92%) |
Jan 20, 2022 | 57.06 | 59.10 | 54.56 | 54.60 | 3,429,220 | -1.92(-3.39%) |
Jan 19, 2022 | 58.95 | 59.76 | 56.09 | 56.52 | 2,071,969 | -0.90(-1.57%) |
Jan 18, 2022 | 59.07 | 59.13 | 57.22 | 57.42 | 1,544,494 | -2.21(-3.71%) |
Jan 14, 2022 | 59.63 | 0 | -0.58(-0.97%) | |||
Jan 13, 2022 | 60.69 | 61.54 | 59.76 | 60.22 | 1,423,045 | -0.75(-1.23%) |
Jan 12, 2022 | 59.63 | 61.19 | 59.43 | 60.96 | 1,787,988 | +2.52(+4.31%) |
Jan 11, 2022 | 56.64 | 58.46 | 55.77 | 58.44 | 2,081,514 | +0.36(+0.63%) |
Jan 10, 2022 | 60.23 | 60.66 | 57.23 | 58.08 | 2,115,562 | -1.65(-2.76%) |
Jan 07, 2022 | 61.73 | 62.22 | 58.90 | 59.73 | 2,028,111 | -1.67(-2.72%) |
Jan 06, 2022 | 64.12 | 64.15 | 61.03 | 61.39 | 1,641,013 | -1.83(-2.90%) |
Jan 05, 2022 | 61.52 | 65.34 | 61.19 | 63.23 | 2,397,065 | +2.34(+3.84%) |
Jan 04, 2022 | 59.72 | 61.16 | 59.44 | 60.89 | 1,795,826 | +1.78(+3.02%) |
Jan 03, 2022 | 59.75 | 60.59 | 58.77 | 59.10 | 1,648,832 | -0.39(-0.66%) |
Dec 31, 2021 | 59.55 | 59.67 | 58.93 | 59.50 | 672,946 | +0.18(+0.31%) |
Dec 30, 2021 | 59.73 | 60.25 | 59.24 | 59.31 | 679,188 | -0.22(-0.37%) |
Dec 29, 2021 | 59.47 | 59.97 | 58.78 | 59.53 | 1,239,939 | +0.07(+0.11%) |
Dec 28, 2021 | 59.07 | 60.05 | 58.68 | 59.47 | 854,231 | -0.42(-0.70%) |
Dec 27, 2021 | 59.07 | 59.93 | 58.32 | 59.89 | 712,830 | +1.04(+1.77%) |
Dec 23, 2021 | 59.10 | 59.10 | 57.99 | 58.85 | 1,083,340 | +0.19(+0.33%) |
Dec 22, 2021 | 58.36 | 59.26 | 57.94 | 58.66 | 1,087,259 | +0.35(+0.61%) |
Dec 21, 2021 | 57.60 | 58.59 | 57.13 | 58.30 | 1,271,212 | +1.68(+2.97%) |
Dec 20, 2021 | 58.10 | 58.54 | 56.23 | 56.62 | 2,088,443 | -2.88(-4.84%) |
Dec 17, 2021 | 58.95 | 60.94 | 57.85 | 59.51 | 5,301,795 | -0.06(-0.10%) |
Dec 16, 2021 | 56.89 | 60.24 | 56.82 | 59.56 | 2,583,712 | +3.42(+6.09%) |
Dec 15, 2021 | 57.60 | 57.60 | 54.33 | 56.15 | 2,616,846 | -2.44(-4.17%) |
Dec 14, 2021 | 57.21 | 59.74 | 57.00 | 58.59 | 2,635,385 | +1.51(+2.64%) |
Dec 13, 2021 | 57.63 | 57.85 | 55.74 | 57.08 | 1,877,966 | -0.26(-0.45%) |
Dec 10, 2021 | 58.83 | 59.03 | 56.58 | 57.34 | 1,766,923 | -0.95(-1.62%) |
Dec 09, 2021 | 57.64 | 58.44 | 56.89 | 58.28 | 1,536,315 | -0.18(-0.31%) |
Dec 08, 2021 | 59.60 | 59.82 | 58.06 | 58.47 | 1,459,130 | -0.90(-1.51%) |
Dec 07, 2021 | 58.63 | 60.52 | 58.21 | 59.36 | 2,174,767 | +2.09(+3.65%) |
Dec 06, 2021 | 57.08 | 58.32 | 56.85 | 57.27 | 1,750,482 | +0.60(+1.06%) |
Dec 03, 2021 | 57.22 | 58.67 | 56.21 | 56.67 | 1,803,099 | -0.22(-0.39%) |
Dec 02, 2021 | 57.17 | 58.16 | 56.71 | 56.89 | 1,818,584 | +0.49(+0.86%) |