Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 53.52 | 57.87 | 53.37 | 56.90 | 3,370,111 | +2.92(+5.41%) |
Feb 25, 2022 | 52.53 | 55.48 | 53.34 | 53.98 | 5,055,480 | +0.97(+1.83%) |
Feb 24, 2022 | 42.45 | 54.16 | 42.13 | 53.01 | 12,764,711 | +8.24(+18.41%) |
Feb 23, 2022 | 47.03 | 50.85 | 43.34 | 44.77 | 36,463,568 | +8.32(+22.83%) |
Feb 22, 2022 | 38.79 | 40.13 | 35.67 | 36.45 | 4,252,140 | -3.26(-8.21%) |
Feb 18, 2022 | 39.71 | 0 | -2.44(-5.79%) | |||
Feb 17, 2022 | 44.80 | 45.13 | 40.59 | 42.15 | 3,329,504 | -3.18(-7.02%) |
Feb 16, 2022 | 49.34 | 49.34 | 45.13 | 45.33 | 2,148,257 | -4.63(-9.27%) |
Feb 15, 2022 | 48.40 | 50.10 | 47.51 | 49.96 | 1,399,580 | +2.65(+5.60%) |
Feb 14, 2022 | 47.36 | 48.75 | 47.01 | 47.31 | 1,008,406 | -0.45(-0.94%) |
Feb 11, 2022 | 49.91 | 51.03 | 47.31 | 47.76 | 1,372,438 | -2.13(-4.27%) |
Feb 10, 2022 | 51.96 | 53.14 | 49.55 | 49.89 | 1,467,471 | -2.99(-5.65%) |
Feb 09, 2022 | 53.11 | 54.34 | 52.05 | 52.88 | 1,658,382 | +0.02(+0.04%) |
Feb 08, 2022 | 49.80 | 52.98 | 49.51 | 52.86 | 1,322,751 | +3.14(+6.32%) |
Feb 07, 2022 | 49.30 | 52.25 | 49.17 | 49.72 | 1,848,554 | +0.19(+0.38%) |
Feb 04, 2022 | 45.92 | 50.33 | 45.46 | 49.53 | 1,841,042 | +3.59(+7.81%) |
Feb 03, 2022 | 45.14 | 45.94 | 1,401,882 | -1.22(-2.59%) | ||
Feb 02, 2022 | 49.59 | 50.58 | 46.78 | 47.16 | 1,590,136 | -2.84(-5.68%) |
Feb 01, 2022 | 48.45 | 51.33 | 46.21 | 50.00 | 2,163,719 | +2.06(+4.30%) |
Jan 31, 2022 | 43.21 | 47.98 | 47.94 | 2,770,144 | +4.85(+11.26%) | |
Jan 28, 2022 | 38.97 | 43.12 | 38.80 | 43.09 | 2,584,761 | +3.83(+9.76%) |
Jan 27, 2022 | 40.27 | 41.12 | 39.09 | 39.26 | 1,404,890 | -0.54(-1.36%) |
Jan 26, 2022 | 43.16 | 43.64 | 39.57 | 39.80 | 2,360,350 | -1.49(-3.61%) |
Jan 25, 2022 | 42.01 | 42.88 | 39.82 | 41.29 | 1,680,160 | -1.83(-4.24%) |
Jan 24, 2022 | 39.05 | 44.01 | 38.02 | 43.12 | 4,494,390 | +2.26(+5.53%) |
Jan 21, 2022 | 43.81 | 44.23 | 40.80 | 40.86 | 2,417,602 | -3.78(-8.47%) |
Jan 20, 2022 | 47.03 | 48.66 | 44.51 | 44.64 | 1,269,373 | -1.81(-3.90%) |
Jan 19, 2022 | 47.41 | 48.49 | 46.31 | 46.45 | 1,693,442 | -0.59(-1.25%) |
Jan 18, 2022 | 48.48 | 49.50 | 46.89 | 47.04 | 2,412,577 | -2.11(-4.29%) |
Jan 14, 2022 | 49.15 | 0 | -2.26(-4.40%) | |||
Jan 13, 2022 | 54.76 | 55.00 | 51.30 | 51.41 | 1,154,077 | -2.35(-4.37%) |
Jan 12, 2022 | 55.51 | 56.72 | 53.24 | 53.76 | 1,684,280 | -1.61(-2.91%) |
Jan 11, 2022 | 53.16 | 56.15 | 52.21 | 55.37 | 1,795,055 | +2.84(+5.41%) |
Jan 10, 2022 | 52.01 | 53.06 | 51.06 | 52.53 | 1,324,953 | -0.87(-1.63%) |
Jan 07, 2022 | 53.71 | 55.67 | 52.83 | 53.40 | 1,120,137 | +0.08(+0.15%) |
Jan 06, 2022 | 54.25 | 55.41 | 52.46 | 53.32 | 1,592,312 | -1.02(-1.88%) |
Jan 05, 2022 | 58.01 | 58.35 | 53.86 | 54.34 | 1,835,902 | -4.29(-7.32%) |
Jan 04, 2022 | 59.48 | 60.20 | 56.51 | 58.63 | 1,250,203 | -1.32(-2.20%) |
Jan 03, 2022 | 60.07 | 60.33 | 57.88 | 59.95 | 1,401,694 | +0.94(+1.59%) |
Dec 31, 2021 | 60.87 | 61.53 | 58.80 | 59.01 | 964,528 | -1.63(-2.69%) |
Dec 30, 2021 | 58.94 | 62.24 | 58.94 | 60.64 | 953,034 | +0.92(+1.54%) |
Dec 29, 2021 | 60.00 | 60.81 | 57.50 | 59.72 | 1,090,132 | -0.40(-0.67%) |
Dec 28, 2021 | 61.19 | 62.73 | 59.70 | 60.12 | 1,018,200 | -0.93(-1.52%) |
Dec 27, 2021 | 63.00 | 63.54 | 60.15 | 61.05 | 1,336,920 | -1.81(-2.88%) |
Dec 23, 2021 | 62.40 | 63.36 | 61.18 | 62.86 | 1,047,910 | +0.89(+1.44%) |
Dec 22, 2021 | 64.30 | 64.73 | 61.70 | 61.97 | 1,015,463 | -2.05(-3.20%) |
Dec 21, 2021 | 62.69 | 64.82 | 61.66 | 64.02 | 1,192,681 | +2.10(+3.39%) |
Dec 20, 2021 | 62.76 | 64.81 | 60.22 | 61.92 | 1,286,336 | -2.46(-3.82%) |
Dec 17, 2021 | 63.49 | 65.63 | 62.62 | 64.38 | 1,798,914 | -0.02(-0.03%) |
Dec 16, 2021 | 68.43 | 69.07 | 62.47 | 64.40 | 2,520,222 | -3.53(-5.20%) |
Dec 15, 2021 | 67.50 | 68.74 | 63.82 | 67.93 | 1,694,836 | +0.71(+1.06%) |
Dec 14, 2021 | 67.50 | 69.50 | 66.19 | 67.22 | 1,262,831 | -0.94(-1.38%) |
Dec 13, 2021 | 72.51 | 73.10 | 68.04 | 68.16 | 1,653,684 | -5.06(-6.91%) |
Dec 10, 2021 | 77.92 | 78.72 | 71.53 | 73.22 | 1,658,968 | -4.66(-5.98%) |
Dec 09, 2021 | 82.60 | 84.50 | 77.09 | 77.88 | 1,181,519 | -3.65(-4.48%) |
Dec 08, 2021 | 85.74 | 85.74 | 81.51 | 81.53 | 1,181,651 | -4.43(-5.15%) |
Dec 07, 2021 | 85.56 | 88.41 | 85.50 | 85.96 | 801,035 | +3.14(+3.79%) |
Dec 06, 2021 | 79.29 | 84.35 | 78.41 | 82.82 | 915,793 | +2.12(+2.63%) |
Dec 03, 2021 | 83.58 | 84.74 | 79.40 | 80.70 | 1,043,243 | -3.69(-4.38%) |
Dec 02, 2021 | 84.70 | 85.97 | 82.24 | 84.39 | 816,138 | -0.31(-0.36%) |