Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 51.27 | 52.40 | 49.86 | 50.51 | 581,059 | -1.38(-2.66%) |
Feb 25, 2022 | 50.84 | 51.97 | 50.86 | 51.89 | 519,010 | +1.02(+2.01%) |
Feb 24, 2022 | 45.97 | 51.01 | 46.33 | 50.86 | 847,006 | +2.47(+5.09%) |
Feb 23, 2022 | 50.24 | 50.85 | 48.29 | 48.40 | 688,902 | -0.89(-1.80%) |
Feb 22, 2022 | 49.97 | 51.84 | 49.08 | 49.29 | 885,501 | -1.41(-2.78%) |
Feb 18, 2022 | 50.70 | 0 | -0.99(-1.91%) | |||
Feb 17, 2022 | 51.42 | 53.14 | 51.19 | 51.69 | 848,358 | -0.84(-1.60%) |
Feb 16, 2022 | 52.18 | 52.89 | 51.69 | 52.53 | 838,960 | +0.37(+0.70%) |
Feb 15, 2022 | 50.68 | 52.58 | 50.16 | 52.16 | 966,324 | +3.08(+6.28%) |
Feb 14, 2022 | 49.18 | 50.59 | 48.34 | 49.07 | 968,813 | +0.25(+0.51%) |
Feb 11, 2022 | 51.24 | 52.95 | 48.67 | 48.82 | 909,607 | -2.63(-5.11%) |
Feb 10, 2022 | 51.49 | 53.85 | 51.13 | 51.45 | 827,590 | -1.37(-2.60%) |
Feb 09, 2022 | 50.66 | 52.96 | 50.52 | 52.83 | 982,578 | +3.18(+6.41%) |
Feb 08, 2022 | 48.21 | 49.92 | 48.12 | 49.65 | 1,058,199 | +1.53(+3.17%) |
Feb 07, 2022 | 49.14 | 49.75 | 47.82 | 48.12 | 1,136,479 | -0.70(-1.43%) |
Feb 04, 2022 | 48.67 | 49.96 | 47.23 | 48.81 | 2,242,007 | -2.43(-4.74%) |
Feb 03, 2022 | 51.24 | 51.24 | 1,347,140 | -1.41(-2.68%) | ||
Feb 02, 2022 | 52.95 | 53.53 | 51.06 | 52.65 | 1,106,092 | +0.08(+0.15%) |
Feb 01, 2022 | 53.42 | 53.70 | 51.36 | 52.57 | 800,545 | +2.21(+4.40%) |
Jan 28, 2022 | 49.47 | 50.41 | 47.44 | 50.36 | 845,526 | +1.06(+2.16%) |
Jan 27, 2022 | 51.37 | 51.48 | 48.51 | 49.30 | 1,183,084 | -2.02(-3.94%) |
Jan 26, 2022 | 53.42 | 53.54 | 50.63 | 51.32 | 549,458 | -0.15(-0.30%) |
Jan 25, 2022 | 51.86 | 52.38 | 49.80 | 51.47 | 894,824 | -1.22(-2.31%) |
Jan 24, 2022 | 48.65 | 52.93 | 48.34 | 52.69 | 1,293,469 | +1.95(+3.85%) |
Jan 21, 2022 | 50.49 | 52.50 | 49.58 | 50.74 | 1,207,535 | -0.66(-1.28%) |
Jan 20, 2022 | 54.60 | 55.59 | 51.27 | 51.40 | 660,833 | -2.44(-4.53%) |
Jan 19, 2022 | 55.78 | 56.93 | 53.78 | 53.83 | 828,716 | -1.69(-3.05%) |
Jan 18, 2022 | 57.93 | 58.48 | 55.30 | 55.52 | 925,697 | -3.03(-5.17%) |
Jan 14, 2022 | 58.55 | 0 | +2.51(+4.49%) | |||
Jan 13, 2022 | 57.99 | 60.05 | 55.85 | 56.04 | 1,006,986 | -0.52(-0.92%) |
Jan 12, 2022 | 58.51 | 59.48 | 55.89 | 56.56 | 885,181 | -1.43(-2.47%) |
Jan 11, 2022 | 57.19 | 58.50 | 56.32 | 57.99 | 766,231 | +1.31(+2.30%) |
Jan 10, 2022 | 55.91 | 56.78 | 53.33 | 56.68 | 1,346,795 | +0.45(+0.81%) |
Jan 07, 2022 | 58.94 | 59.54 | 55.81 | 56.23 | 814,576 | -3.12(-5.26%) |
Jan 06, 2022 | 58.02 | 60.07 | 57.22 | 59.35 | 679,496 | +1.58(+2.73%) |
Jan 05, 2022 | 62.34 | 63.16 | 57.21 | 57.78 | 1,472,205 | -4.67(-7.48%) |
Jan 04, 2022 | 62.85 | 63.52 | 60.67 | 62.45 | 1,078,896 | -0.75(-1.19%) |
Jan 03, 2022 | 58.66 | 63.20 | 58.53 | 63.20 | 1,166,483 | +4.67(+7.98%) |
Dec 31, 2021 | 57.61 | 59.09 | 57.61 | 58.53 | 482,201 | +1.02(+1.78%) |
Dec 30, 2021 | 57.96 | 58.09 | 57.22 | 57.51 | 496,712 | -0.06(-0.10%) |
Dec 29, 2021 | 56.24 | 57.90 | 56.08 | 57.56 | 498,347 | +0.97(+1.71%) |
Dec 28, 2021 | 56.98 | 57.13 | 55.60 | 56.60 | 721,909 | -0.13(-0.22%) |
Dec 27, 2021 | 54.19 | 56.78 | 54.08 | 56.72 | 754,081 | +2.60(+4.81%) |
Dec 23, 2021 | 53.72 | 54.60 | 53.07 | 54.12 | 1,077,781 | +0.13(+0.23%) |
Dec 22, 2021 | 54.54 | 54.68 | 52.93 | 54.00 | 902,782 | -0.92(-1.67%) |
Dec 21, 2021 | 55.63 | 56.31 | 54.19 | 54.91 | 1,296,423 | +0.02(+0.04%) |
Dec 20, 2021 | 53.02 | 55.31 | 53.02 | 54.89 | 914,207 | +0.88(+1.62%) |
Dec 17, 2021 | 52.74 | 55.08 | 52.08 | 54.02 | 2,432,296 | +1.38(+2.62%) |
Dec 16, 2021 | 57.35 | 57.41 | 52.08 | 52.64 | 1,633,238 | -3.85(-6.81%) |
Dec 15, 2021 | 53.30 | 56.55 | 53.16 | 56.49 | 1,823,861 | +2.93(+5.47%) |
Dec 14, 2021 | 54.59 | 55.67 | 52.44 | 53.55 | 1,713,905 | -1.77(-3.21%) |
Dec 13, 2021 | 63.62 | 63.92 | 54.98 | 55.33 | 2,676,452 | -8.68(-13.57%) |
Dec 10, 2021 | 66.51 | 67.49 | 63.83 | 64.01 | 1,251,252 | -1.82(-2.77%) |
Dec 09, 2021 | 65.55 | 70.80 | 65.17 | 65.84 | 2,697,180 | +0.24(+0.37%) |
Dec 08, 2021 | 62.29 | 66.67 | 62.20 | 65.59 | 1,952,059 | +2.82(+4.50%) |
Dec 07, 2021 | 57.80 | 62.90 | 57.39 | 62.77 | 2,083,030 | +6.38(+11.32%) |
Dec 06, 2021 | 56.84 | 57.01 | 54.89 | 56.39 | 1,061,756 | -0.22(-0.40%) |
Dec 03, 2021 | 57.45 | 58.02 | 55.65 | 56.61 | 954,283 | +0.15(+0.26%) |
Dec 02, 2021 | 56.21 | 57.07 | 55.14 | 56.47 | 737,770 | -0.04(-0.07%) |