Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 57.24 | 58.63 | 56.36 | 57.52 | 3,925,290 | -0.27(-0.47%) |
Feb 25, 2022 | 57.85 | 57.97 | 56.30 | 57.79 | 2,757,746 | +0.08(+0.14%) |
Feb 24, 2022 | 52.29 | 57.92 | 52.06 | 57.71 | 4,571,043 | +3.16(+5.79%) |
Feb 23, 2022 | 58.51 | 59.15 | 54.45 | 54.55 | 5,535,998 | -3.91(-6.69%) |
Feb 22, 2022 | 59.57 | 60.68 | 58.01 | 58.46 | 5,452,338 | -2.35(-3.86%) |
Feb 18, 2022 | 60.81 | 0 | -1.87(-2.98%) | |||
Feb 17, 2022 | 63.20 | 65.88 | 62.36 | 62.68 | 5,702,974 | -1.34(-2.09%) |
Feb 16, 2022 | 64.06 | 64.84 | 62.14 | 64.02 | 9,187,872 | -1.14(-1.75%) |
Feb 15, 2022 | 59.00 | 65.56 | 58.84 | 65.16 | 19,900,408 | +7.09(+12.21%) |
Feb 14, 2022 | 55.67 | 61.31 | 55.09 | 58.07 | 24,344,208 | +2.67(+4.82%) |
Feb 11, 2022 | 56.02 | 58.25 | 53.32 | 55.40 | 50,184,024 | +6.61(+13.55%) |
Feb 10, 2022 | 49.41 | 50.77 | 48.28 | 48.79 | 13,423,713 | -0.87(-1.75%) |
Feb 09, 2022 | 49.76 | 50.02 | 49.02 | 49.66 | 4,757,288 | +0.81(+1.66%) |
Feb 08, 2022 | 47.68 | 49.26 | 47.17 | 48.85 | 3,792,924 | +0.43(+0.89%) |
Feb 07, 2022 | 49.04 | 50.58 | 48.41 | 48.42 | 3,233,994 | -0.52(-1.06%) |
Feb 04, 2022 | 47.18 | 49.57 | 46.55 | 48.94 | 3,048,163 | +1.41(+2.97%) |
Feb 03, 2022 | 48.29 | 47.35 | 47.53 | 2,895,655 | -1.56(-3.18%) | |
Feb 02, 2022 | 51.49 | 51.59 | 48.54 | 49.09 | 4,004,447 | -2.31(-4.49%) |
Feb 01, 2022 | 51.00 | 51.59 | 49.85 | 51.40 | 6,305,903 | +0.92(+1.82%) |
Jan 31, 2022 | 47.63 | 50.51 | 50.48 | 5,559,522 | +3.06(+6.45%) | |
Jan 28, 2022 | 46.70 | 47.43 | 44.80 | 47.42 | 5,405,845 | +0.64(+1.37%) |
Jan 27, 2022 | 48.40 | 48.57 | 46.58 | 46.78 | 3,678,478 | -0.93(-1.95%) |
Jan 26, 2022 | 50.86 | 51.82 | 47.51 | 47.71 | 5,194,913 | -1.88(-3.79%) |
Jan 25, 2022 | 51.94 | 53.00 | 49.52 | 49.59 | 4,328,716 | -3.70(-6.94%) |
Jan 24, 2022 | 49.05 | 53.36 | 47.96 | 53.29 | 6,598,995 | +2.19(+4.29%) |
Jan 21, 2022 | 53.31 | 53.44 | 50.52 | 51.10 | 4,662,216 | -2.76(-5.12%) |
Jan 20, 2022 | 55.38 | 56.86 | 53.77 | 53.86 | 3,061,954 | -0.36(-0.66%) |
Jan 19, 2022 | 54.15 | 55.74 | 53.56 | 54.22 | 2,597,945 | +0.15(+0.28%) |
Jan 18, 2022 | 54.01 | 55.41 | 53.54 | 54.07 | 3,972,445 | -1.28(-2.31%) |
Jan 14, 2022 | 55.35 | 0 | -1.25(-2.21%) | |||
Jan 13, 2022 | 57.02 | 58.25 | 56.01 | 56.60 | 2,444,918 | -0.47(-0.82%) |
Jan 12, 2022 | 59.00 | 59.33 | 56.77 | 57.07 | 2,537,181 | -1.28(-2.19%) |
Jan 11, 2022 | 56.75 | 58.85 | 56.36 | 58.35 | 2,928,458 | +1.81(+3.20%) |
Jan 10, 2022 | 55.90 | 57.19 | 54.76 | 56.54 | 3,525,046 | -0.14(-0.25%) |
Jan 07, 2022 | 57.00 | 58.75 | 55.69 | 56.68 | 3,501,701 | -0.66(-1.15%) |
Jan 06, 2022 | 58.05 | 59.16 | 54.56 | 57.34 | 4,965,292 | -1.00(-1.71%) |
Jan 05, 2022 | 61.79 | 63.44 | 57.54 | 58.34 | 4,275,125 | -3.91(-6.28%) |
Jan 04, 2022 | 64.24 | 64.75 | 60.26 | 62.25 | 5,062,652 | -1.19(-1.88%) |
Jan 03, 2022 | 64.48 | 64.75 | 61.91 | 63.44 | 4,061,791 | -0.41(-0.64%) |
Dec 31, 2021 | 62.24 | 64.27 | 62.20 | 63.85 | 3,334,668 | +1.02(+1.62%) |
Dec 30, 2021 | 61.11 | 63.33 | 60.69 | 62.83 | 3,065,371 | +1.86(+3.05%) |
Dec 29, 2021 | 61.70 | 61.90 | 60.11 | 60.97 | 2,339,453 | -0.76(-1.23%) |
Dec 28, 2021 | 61.84 | 63.28 | 60.91 | 61.73 | 3,336,087 | -0.66(-1.06%) |
Dec 27, 2021 | 63.50 | 63.80 | 62.17 | 62.39 | 3,858,007 | -1.35(-2.12%) |
Dec 23, 2021 | 62.14 | 64.31 | 62.06 | 63.74 | 3,144,125 | +1.60(+2.57%) |
Dec 22, 2021 | 62.00 | 62.44 | 60.99 | 62.14 | 2,653,492 | +0.05(+0.08%) |
Dec 21, 2021 | 60.30 | 62.20 | 58.77 | 62.09 | 3,012,636 | +2.55(+4.28%) |
Dec 20, 2021 | 61.03 | 61.63 | 59.34 | 59.54 | 4,908,086 | -2.92(-4.67%) |
Dec 17, 2021 | 58.93 | 62.52 | 58.65 | 62.46 | 5,409,286 | +2.45(+4.08%) |
Dec 16, 2021 | 61.64 | 62.51 | 58.90 | 60.01 | 3,344,074 | -1.30(-2.12%) |
Dec 15, 2021 | 58.50 | 61.86 | 57.60 | 61.31 | 4,344,972 | +2.58(+4.39%) |
Dec 14, 2021 | 58.50 | 60.25 | 57.98 | 58.73 | 5,235,789 | -0.79(-1.33%) |
Dec 13, 2021 | 60.10 | 61.08 | 58.38 | 59.52 | 3,531,834 | -0.71(-1.18%) |
Dec 10, 2021 | 63.00 | 63.91 | 60.06 | 60.23 | 4,206,838 | -2.32(-3.71%) |
Dec 09, 2021 | 64.02 | 64.55 | 61.83 | 62.55 | 5,880,855 | -2.66(-4.08%) |
Dec 08, 2021 | 62.84 | 65.59 | 62.05 | 65.21 | 6,271,480 | +2.47(+3.94%) |
Dec 07, 2021 | 61.92 | 64.56 | 61.51 | 62.74 | 7,340,660 | +1.88(+3.09%) |
Dec 06, 2021 | 59.53 | 61.52 | 58.17 | 60.86 | 8,364,293 | +0.47(+0.78%) |
Dec 03, 2021 | 58.67 | 60.54 | 56.76 | 60.39 | 22,260,924 | +6.12(+11.28%) |
Dec 02, 2021 | 53.02 | 54.72 | 52.95 | 54.27 | 6,301,606 | +1.27(+2.39%) |