Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 75.71 | 78.57 | 73.14 | 73.46 | 9,595,765 | -2.45(-3.22%) |
Feb 25, 2022 | 71.29 | 76.42 | 72.06 | 75.91 | 7,550,318 | +4.44(+6.21%) |
Feb 24, 2022 | 73.41 | 75.52 | 68.11 | 71.47 | 11,907,134 | -1.97(-2.68%) |
Feb 23, 2022 | 72.40 | 73.79 | 71.29 | 73.44 | 6,748,192 | +1.20(+1.66%) |
Feb 22, 2022 | 78.00 | 78.08 | 71.29 | 72.24 | 9,218,249 | -4.01(-5.26%) |
Feb 18, 2022 | 76.25 | 0 | +1.69(+2.26%) | |||
Feb 17, 2022 | 75.14 | 75.72 | 73.55 | 74.56 | 5,654,947 | -1.34(-1.76%) |
Feb 16, 2022 | 73.13 | 76.00 | 72.86 | 75.90 | 7,519,143 | +3.71(+5.13%) |
Feb 15, 2022 | 70.64 | 72.34 | 68.80 | 72.19 | 6,993,819 | +0.18(+0.24%) |
Feb 14, 2022 | 72.68 | 73.35 | 70.13 | 72.02 | 8,009,056 | +0.33(+0.46%) |
Feb 11, 2022 | 67.24 | 72.64 | 67.02 | 71.69 | 10,206,975 | +2.29(+3.30%) |
Feb 10, 2022 | 69.17 | 71.88 | 68.37 | 69.39 | 11,729,306 | -0.72(-1.03%) |
Feb 09, 2022 | 67.79 | 70.56 | 67.25 | 70.12 | 10,507,904 | +1.89(+2.77%) |
Feb 08, 2022 | 64.19 | 70.17 | 64.19 | 68.22 | 16,525,521 | +6.06(+9.76%) |
Feb 07, 2022 | 63.33 | 64.13 | 61.45 | 62.16 | 5,148,967 | -0.46(-0.73%) |
Feb 04, 2022 | 60.71 | 63.96 | 60.34 | 62.62 | 7,344,443 | +1.44(+2.36%) |
Feb 03, 2022 | 57.43 | 61.78 | 61.17 | 8,277,104 | +3.44(+5.96%) | |
Feb 02, 2022 | 56.74 | 58.10 | 55.82 | 57.73 | 5,749,606 | +1.01(+1.79%) |
Feb 01, 2022 | 56.54 | 56.98 | 55.31 | 56.72 | 6,084,967 | +1.42(+2.57%) |
Jan 31, 2022 | 55.52 | 55.29 | 7,388,562 | -0.67(-1.20%) | ||
Jan 28, 2022 | 56.55 | 56.93 | 54.19 | 55.97 | 7,191,253 | -0.61(-1.09%) |
Jan 27, 2022 | 59.09 | 60.12 | 56.04 | 56.58 | 6,606,383 | -2.65(-4.48%) |
Jan 26, 2022 | 60.00 | 62.05 | 58.39 | 59.23 | 9,488,633 | -0.45(-0.75%) |
Jan 25, 2022 | 56.07 | 60.06 | 55.34 | 59.68 | 7,977,714 | +3.11(+5.50%) |
Jan 24, 2022 | 52.47 | 56.75 | 51.93 | 56.57 | 9,438,650 | +1.76(+3.22%) |
Jan 21, 2022 | 58.52 | 58.65 | 54.64 | 54.81 | 11,307,146 | -4.91(-8.23%) |
Jan 20, 2022 | 60.55 | 62.65 | 58.47 | 59.72 | 16,327,369 | +1.58(+2.72%) |
Jan 19, 2022 | 59.86 | 60.38 | 57.42 | 58.14 | 8,007,492 | -0.41(-0.70%) |
Jan 18, 2022 | 58.99 | 60.02 | 57.33 | 58.55 | 6,144,565 | -1.31(-2.18%) |
Jan 14, 2022 | 59.86 | 0 | +0.86(+1.45%) | |||
Jan 13, 2022 | 60.21 | 61.68 | 58.86 | 59.00 | 5,915,180 | -1.34(-2.21%) |
Jan 12, 2022 | 62.07 | 62.76 | 59.34 | 60.34 | 6,596,476 | -0.31(-0.51%) |
Jan 11, 2022 | 59.20 | 60.70 | 57.64 | 60.65 | 6,148,106 | +0.64(+1.07%) |
Jan 10, 2022 | 60.08 | 61.10 | 58.93 | 60.00 | 5,791,181 | -0.81(-1.33%) |
Jan 07, 2022 | 58.64 | 61.32 | 58.16 | 60.81 | 8,277,864 | +3.82(+6.71%) |
Jan 06, 2022 | 57.47 | 58.01 | 55.82 | 56.99 | 4,470,395 | -0.10(-0.17%) |
Jan 05, 2022 | 57.48 | 60.25 | 56.99 | 57.09 | 7,789,583 | +0.99(+1.77%) |
Jan 04, 2022 | 59.17 | 59.62 | 55.79 | 56.09 | 8,182,565 | -2.76(-4.69%) |
Jan 03, 2022 | 58.74 | 61.05 | 58.59 | 58.85 | 6,365,590 | +0.76(+1.31%) |
Dec 31, 2021 | 57.68 | 58.55 | 57.24 | 58.09 | 4,044,905 | +0.36(+0.62%) |
Dec 30, 2021 | 58.19 | 60.05 | 57.66 | 57.73 | 4,621,641 | -0.41(-0.70%) |
Dec 29, 2021 | 57.65 | 58.62 | 57.21 | 58.14 | 4,124,254 | +0.43(+0.74%) |
Dec 28, 2021 | 57.80 | 58.07 | 57.05 | 57.71 | 6,161,489 | -0.62(-1.07%) |
Dec 27, 2021 | 56.91 | 58.37 | 55.80 | 58.34 | 6,428,496 | +0.46(+0.79%) |
Dec 23, 2021 | 57.53 | 59.08 | 57.00 | 57.88 | 7,708,746 | +0.05(+0.08%) |
Dec 22, 2021 | 55.51 | 59.04 | 55.26 | 57.83 | 10,861,071 | +2.46(+4.44%) |
Dec 21, 2021 | 52.46 | 55.81 | 52.41 | 55.37 | 11,053,680 | +3.59(+6.93%) |
Dec 20, 2021 | 50.60 | 52.02 | 50.08 | 51.78 | 8,607,251 | -0.60(-1.15%) |
Dec 17, 2021 | 50.96 | 52.44 | 49.61 | 52.39 | 32,594,446 | +1.11(+2.17%) |
Dec 16, 2021 | 50.70 | 52.80 | 50.68 | 51.28 | 12,797,265 | +1.58(+3.18%) |
Dec 15, 2021 | 48.27 | 49.74 | 46.94 | 49.70 | 9,259,053 | +0.50(+1.01%) |
Dec 14, 2021 | 47.74 | 49.81 | 47.20 | 49.20 | 15,040,951 | +2.61(+5.61%) |
Dec 13, 2021 | 47.99 | 48.80 | 46.02 | 46.59 | 5,053,929 | -0.99(-2.09%) |
Dec 10, 2021 | 48.72 | 48.90 | 46.65 | 47.58 | 5,666,766 | -1.15(-2.36%) |
Dec 09, 2021 | 46.61 | 49.71 | 46.17 | 48.73 | 8,946,319 | +1.38(+2.92%) |
Dec 08, 2021 | 45.90 | 47.52 | 45.81 | 47.35 | 5,731,891 | +1.58(+3.45%) |
Dec 07, 2021 | 45.90 | 46.85 | 45.56 | 45.77 | 5,775,300 | +1.35(+3.03%) |
Dec 06, 2021 | 43.80 | 45.57 | 43.03 | 44.42 | 7,297,094 | +1.45(+3.38%) |
Dec 03, 2021 | 43.64 | 43.80 | 42.18 | 42.97 | 6,082,631 | -0.73(-1.67%) |
Dec 02, 2021 | 43.33 | 44.16 | 42.73 | 43.70 | 5,655,881 | +1.01(+2.38%) |