Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 58.56 | 62.22 | 58.54 | 61.01 | 11,224,949 | +0.55(+0.91%) |
Feb 25, 2022 | 57.15 | 60.46 | 56.63 | 60.46 | 12,097,664 | +3.79(+6.69%) |
Feb 24, 2022 | 48.64 | 56.90 | 48.33 | 56.67 | 15,558,465 | +4.23(+8.07%) |
Feb 23, 2022 | 56.81 | 57.45 | 52.08 | 52.44 | 10,652,438 | -3.15(-5.67%) |
Feb 22, 2022 | 57.17 | 58.86 | 54.45 | 55.59 | 10,677,405 | -2.43(-4.18%) |
Feb 18, 2022 | 58.01 | 0 | -1.57(-2.64%) | |||
Feb 17, 2022 | 62.78 | 63.17 | 59.19 | 59.58 | 8,845,345 | -4.85(-7.53%) |
Feb 16, 2022 | 63.41 | 65.24 | 62.28 | 64.44 | 9,549,776 | +0.29(+0.46%) |
Feb 15, 2022 | 61.19 | 64.32 | 61.06 | 64.14 | 9,030,005 | +4.77(+8.04%) |
Feb 14, 2022 | 60.21 | 61.88 | 58.08 | 59.37 | 10,360,451 | -0.53(-0.89%) |
Feb 11, 2022 | 62.06 | 64.20 | 58.46 | 59.90 | 16,830,930 | -2.08(-3.36%) |
Feb 10, 2022 | 61.37 | 67.14 | 60.63 | 61.98 | 19,346,124 | -2.92(-4.49%) |
Feb 09, 2022 | 63.01 | 64.90 | 62.76 | 64.90 | 12,195,609 | +3.53(+5.74%) |
Feb 08, 2022 | 58.44 | 61.68 | 58.39 | 61.37 | 15,093,150 | +2.83(+4.83%) |
Feb 07, 2022 | 57.52 | 59.93 | 57.17 | 58.54 | 11,074,336 | +0.88(+1.53%) |
Feb 04, 2022 | 56.38 | 59.00 | 54.55 | 57.66 | 13,073,116 | +0.90(+1.59%) |
Feb 03, 2022 | 58.00 | 56.37 | 56.76 | 11,682,368 | -3.45(-5.72%) | |
Feb 02, 2022 | 62.28 | 62.57 | 58.38 | 60.20 | 12,950,678 | -1.81(-2.91%) |
Feb 01, 2022 | 60.53 | 62.26 | 57.28 | 62.01 | 13,711,466 | +1.92(+3.20%) |
Jan 31, 2022 | 54.35 | 60.12 | 60.09 | 15,254,025 | +4.95(+8.98%) | |
Jan 28, 2022 | 52.20 | 55.17 | 49.30 | 55.14 | 17,871,328 | +3.05(+5.86%) |
Jan 27, 2022 | 57.41 | 59.01 | 51.31 | 52.08 | 19,121,780 | -3.86(-6.90%) |
Jan 26, 2022 | 60.98 | 62.57 | 55.26 | 55.94 | 20,859,002 | -2.55(-4.36%) |
Jan 25, 2022 | 58.18 | 60.51 | 54.58 | 58.49 | 21,435,240 | -2.59(-4.24%) |
Jan 24, 2022 | 54.46 | 61.64 | 51.95 | 61.09 | 32,014,944 | +4.07(+7.13%) |
Jan 21, 2022 | 59.52 | 62.38 | 56.98 | 57.02 | 22,699,236 | -3.36(-5.56%) |
Jan 20, 2022 | 64.71 | 68.08 | 59.99 | 60.38 | 18,027,772 | -3.55(-5.56%) |
Jan 19, 2022 | 68.07 | 68.71 | 63.78 | 63.93 | 18,541,294 | -3.16(-4.71%) |
Jan 18, 2022 | 71.68 | 71.89 | 66.83 | 67.10 | 15,975,120 | -6.79(-9.18%) |
Jan 14, 2022 | 73.88 | 0 | +0.28(+0.37%) | |||
Jan 13, 2022 | 76.46 | 77.90 | 72.90 | 73.61 | 15,522,066 | -1.94(-2.57%) |
Jan 12, 2022 | 78.28 | 79.18 | 74.19 | 75.55 | 12,637,103 | -1.77(-2.29%) |
Jan 11, 2022 | 75.14 | 77.56 | 72.52 | 77.32 | 21,610,050 | +2.36(+3.14%) |
Jan 10, 2022 | 74.38 | 75.04 | 70.54 | 74.96 | 24,161,288 | -0.80(-1.05%) |
Jan 07, 2022 | 78.46 | 80.37 | 75.63 | 75.76 | 16,118,533 | -2.79(-3.55%) |
Jan 06, 2022 | 77.74 | 80.42 | 75.54 | 78.55 | 11,769,819 | +1.29(+1.67%) |
Jan 05, 2022 | 85.75 | 86.93 | 77.25 | 77.26 | 16,101,198 | -8.63(-10.05%) |
Jan 04, 2022 | 87.10 | 88.33 | 84.07 | 85.89 | 13,866,682 | -0.31(-0.36%) |
Jan 03, 2022 | 84.42 | 87.77 | 83.39 | 86.21 | 12,034,864 | +2.99(+3.59%) |
Dec 31, 2021 | 83.02 | 84.95 | 82.99 | 83.22 | 11,019,464 | -0.38(-0.46%) |
Dec 30, 2021 | 83.64 | 86.40 | 83.37 | 83.60 | 10,662,762 | -0.12(-0.14%) |
Dec 29, 2021 | 83.36 | 84.25 | 81.77 | 83.72 | 9,069,005 | +0.23(+0.27%) |
Dec 28, 2021 | 84.64 | 86.78 | 82.97 | 83.50 | 12,495,565 | -1.54(-1.81%) |
Dec 27, 2021 | 82.97 | 85.08 | 81.09 | 85.04 | 13,158,492 | +2.36(+2.85%) |
Dec 23, 2021 | 81.60 | 83.46 | 80.78 | 82.68 | 11,358,564 | +1.93(+2.40%) |
Dec 22, 2021 | 78.09 | 80.79 | 77.33 | 80.75 | 13,374,694 | +2.24(+2.85%) |
Dec 21, 2021 | 74.34 | 78.65 | 74.34 | 78.51 | 15,327,070 | +6.24(+8.63%) |
Dec 20, 2021 | 72.24 | 73.12 | 68.77 | 72.27 | 19,768,346 | -3.22(-4.26%) |
Dec 17, 2021 | 72.44 | 77.77 | 70.51 | 75.49 | 14,914,320 | +1.97(+2.68%) |
Dec 16, 2021 | 80.15 | 80.67 | 72.46 | 73.52 | 16,942,502 | -4.88(-6.22%) |
Dec 15, 2021 | 74.69 | 78.82 | 71.45 | 78.39 | 18,804,948 | +3.62(+4.84%) |
Dec 14, 2021 | 75.09 | 78.21 | 73.76 | 74.77 | 11,224,329 | -2.05(-2.67%) |
Dec 13, 2021 | 79.22 | 79.91 | 75.26 | 76.82 | 9,323,503 | -3.36(-4.19%) |
Dec 10, 2021 | 82.59 | 83.38 | 78.41 | 80.18 | 11,870,795 | -0.71(-0.87%) |
Dec 09, 2021 | 84.78 | 86.07 | 80.83 | 80.89 | 12,389,472 | -5.93(-6.83%) |
Dec 08, 2021 | 85.56 | 87.73 | 83.81 | 86.81 | 12,071,460 | +1.90(+2.24%) |
Dec 07, 2021 | 82.90 | 87.07 | 82.67 | 84.91 | 12,053,265 | +5.44(+6.84%) |
Dec 06, 2021 | 76.82 | 81.18 | 73.89 | 79.47 | 19,791,078 | +4.53(+6.05%) |
Dec 03, 2021 | 81.01 | 81.14 | 72.83 | 74.94 | 22,049,056 | -4.99(-6.25%) |
Dec 02, 2021 | 74.92 | 80.68 | 74.34 | 79.94 | 23,472,920 | +6.06(+8.21%) |