Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 49.73 | 50.21 | 46.75 | 47.43 | 1,586,968 | -2.78(-5.54%) |
Feb 25, 2022 | 51.85 | 51.13 | 50.00 | 50.21 | 1,465,653 | -1.52(-2.94%) |
Feb 24, 2022 | 40.05 | 51.89 | 38.85 | 51.73 | 4,231,087 | +1.57(+3.13%) |
Feb 23, 2022 | 53.46 | 53.78 | 50.01 | 50.16 | 1,884,283 | -2.39(-4.55%) |
Feb 22, 2022 | 53.88 | 55.62 | 52.34 | 52.55 | 1,602,745 | -2.33(-4.25%) |
Feb 18, 2022 | 54.88 | 0 | -1.79(-3.16%) | |||
Feb 17, 2022 | 60.29 | 60.99 | 55.74 | 56.67 | 2,235,063 | -3.96(-6.53%) |
Feb 16, 2022 | 60.98 | 61.21 | 59.05 | 60.63 | 601,034 | -0.63(-1.03%) |
Feb 15, 2022 | 59.35 | 61.50 | 59.17 | 61.26 | 1,241,940 | +2.57(+4.38%) |
Feb 14, 2022 | 59.16 | 60.44 | 58.00 | 58.69 | 1,086,146 | -0.53(-0.89%) |
Feb 11, 2022 | 61.38 | 63.92 | 58.21 | 59.22 | 1,594,882 | -2.11(-3.44%) |
Feb 10, 2022 | 57.75 | 63.37 | 57.13 | 61.33 | 1,329,037 | +1.44(+2.40%) |
Feb 09, 2022 | 58.48 | 60.29 | 57.00 | 59.89 | 1,243,794 | +4.35(+7.83%) |
Feb 08, 2022 | 52.73 | 55.66 | 52.73 | 55.54 | 850,331 | +2.36(+4.44%) |
Feb 07, 2022 | 51.30 | 54.28 | 51.11 | 53.18 | 1,110,502 | +1.86(+3.62%) |
Feb 04, 2022 | 49.45 | 51.79 | 48.80 | 51.32 | 805,648 | +1.75(+3.53%) |
Feb 03, 2022 | 49.62 | 50.83 | 49.57 | 1,116,318 | -1.42(-2.78%) | |
Feb 02, 2022 | 52.02 | 52.35 | 49.65 | 50.99 | 1,029,379 | -1.06(-2.04%) |
Feb 01, 2022 | 49.31 | 52.53 | 47.77 | 52.05 | 1,357,562 | +2.73(+5.54%) |
Jan 31, 2022 | 46.02 | 49.35 | 49.32 | 1,295,853 | +3.43(+7.47%) | |
Jan 28, 2022 | 44.11 | 46.49 | 42.86 | 45.89 | 1,270,623 | +1.77(+4.01%) |
Jan 27, 2022 | 46.11 | 47.19 | 43.52 | 44.12 | 1,254,974 | +0.43(+0.98%) |
Jan 26, 2022 | 45.25 | 47.17 | 42.65 | 43.69 | 1,527,199 | -0.17(-0.39%) |
Jan 25, 2022 | 44.12 | 45.75 | 43.15 | 43.86 | 1,325,168 | -1.14(-2.53%) |
Jan 24, 2022 | 39.42 | 45.16 | 38.82 | 45.00 | 2,003,373 | +3.96(+9.65%) |
Jan 21, 2022 | 41.16 | 42.95 | 39.71 | 41.04 | 1,051,545 | -0.81(-1.94%) |
Jan 20, 2022 | 43.74 | 45.64 | 41.53 | 41.85 | 1,003,984 | -1.50(-3.46%) |
Jan 19, 2022 | 44.85 | 44.93 | 43.10 | 43.35 | 1,176,378 | -1.12(-2.52%) |
Jan 18, 2022 | 45.30 | 46.31 | 43.98 | 44.47 | 1,251,775 | -2.10(-4.51%) |
Jan 14, 2022 | 46.57 | 0 | -5.23(-10.10%) | |||
Jan 13, 2022 | 55.72 | 56.42 | 51.56 | 51.80 | 738,987 | -3.25(-5.90%) |
Jan 12, 2022 | 56.85 | 57.49 | 53.83 | 55.05 | 572,533 | -0.60(-1.08%) |
Jan 11, 2022 | 53.85 | 56.00 | 52.20 | 55.65 | 844,194 | +1.80(+3.34%) |
Jan 10, 2022 | 52.79 | 53.94 | 50.70 | 53.85 | 926,941 | -0.53(-0.97%) |
Jan 07, 2022 | 54.64 | 56.83 | 53.55 | 54.38 | 1,501,633 | +0.07(+0.13%) |
Jan 06, 2022 | 52.37 | 54.99 | 50.77 | 54.31 | 1,445,631 | +1.96(+3.74%) |
Jan 05, 2022 | 57.18 | 57.67 | 51.39 | 52.35 | 1,011,229 | -4.88(-8.53%) |
Jan 04, 2022 | 57.01 | 57.66 | 53.04 | 57.23 | 973,779 | +0.31(+0.54%) |
Jan 03, 2022 | 57.01 | 58.43 | 55.45 | 56.92 | 1,016,993 | +0.88(+1.57%) |
Dec 31, 2021 | 56.43 | 57.27 | 55.14 | 56.04 | 487,881 | -0.70(-1.23%) |
Dec 30, 2021 | 55.27 | 57.83 | 55.02 | 56.74 | 600,161 | +1.41(+2.55%) |
Dec 29, 2021 | 55.00 | 55.57 | 53.77 | 55.33 | 567,204 | -0.01(-0.02%) |
Dec 28, 2021 | 56.63 | 57.43 | 55.20 | 55.34 | 539,572 | -1.47(-2.59%) |
Dec 27, 2021 | 56.39 | 57.81 | 55.73 | 56.81 | 626,602 | +0.42(+0.74%) |
Dec 23, 2021 | 55.95 | 56.66 | 54.30 | 56.39 | 627,894 | +1.15(+2.08%) |
Dec 22, 2021 | 55.07 | 55.69 | 53.78 | 55.24 | 549,166 | -0.50(-0.90%) |
Dec 21, 2021 | 54.68 | 57.40 | 53.82 | 55.74 | 919,769 | +2.50(+4.70%) |
Dec 20, 2021 | 55.54 | 56.28 | 51.15 | 53.24 | 1,559,284 | -3.97(-6.94%) |
Dec 17, 2021 | 53.84 | 57.94 | 52.50 | 57.21 | 2,801,857 | +2.71(+4.97%) |
Dec 16, 2021 | 59.16 | 59.70 | 53.61 | 54.50 | 1,812,820 | -3.87(-6.63%) |
Dec 15, 2021 | 57.93 | 59.98 | 54.70 | 58.37 | 1,921,040 | +0.24(+0.41%) |
Dec 14, 2021 | 58.99 | 60.96 | 57.36 | 58.13 | 1,169,928 | -1.83(-3.05%) |
Dec 13, 2021 | 64.35 | 64.39 | 59.49 | 59.96 | 1,182,260 | -4.04(-6.31%) |
Dec 10, 2021 | 66.87 | 68.36 | 63.31 | 64.00 | 808,358 | -2.41(-3.63%) |
Dec 09, 2021 | 69.00 | 70.75 | 66.38 | 66.41 | 1,078,083 | -1.04(-1.54%) |
Dec 08, 2021 | 69.70 | 70.42 | 67.39 | 67.45 | 667,258 | -2.47(-3.53%) |
Dec 07, 2021 | 68.84 | 71.80 | 68.47 | 69.92 | 549,084 | +3.56(+5.36%) |
Dec 06, 2021 | 66.09 | 68.08 | 63.38 | 66.36 | 1,031,758 | +0.14(+0.21%) |
Dec 03, 2021 | 70.18 | 70.98 | 64.74 | 66.22 | 1,202,786 | -3.34(-4.80%) |
Dec 02, 2021 | 69.84 | 71.13 | 67.20 | 69.56 | 1,007,920 | -0.56(-0.80%) |