Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 60.05 | 65.38 | 60.05 | 64.25 | 693,150 | +5.83(+9.98%) |
Feb 25, 2022 | 58.30 | 59.02 | 56.03 | 58.42 | 413,276 | -0.15(-0.26%) |
Feb 24, 2022 | 50.01 | 58.80 | 50.01 | 58.57 | 374,766 | +6.68(+12.87%) |
Feb 23, 2022 | 53.67 | 54.19 | 51.82 | 51.89 | 346,873 | -0.81(-1.54%) |
Feb 22, 2022 | 52.41 | 54.56 | 51.92 | 52.70 | 319,192 | -0.89(-1.66%) |
Feb 18, 2022 | 53.59 | 0 | -1.00(-1.83%) | |||
Feb 17, 2022 | 54.89 | 55.61 | 53.89 | 54.59 | 277,987 | -1.19(-2.13%) |
Feb 16, 2022 | 55.11 | 56.65 | 54.10 | 55.78 | 273,124 | -0.29(-0.52%) |
Feb 15, 2022 | 53.55 | 56.55 | 53.55 | 56.07 | 243,505 | +3.61(+6.88%) |
Feb 14, 2022 | 51.87 | 53.74 | 51.23 | 52.46 | 295,647 | +0.18(+0.34%) |
Feb 11, 2022 | 53.45 | 54.97 | 51.55 | 52.28 | 338,040 | -1.45(-2.70%) |
Feb 10, 2022 | 52.04 | 56.34 | 52.04 | 53.73 | 412,354 | -0.44(-0.81%) |
Feb 09, 2022 | 51.90 | 55.15 | 51.51 | 54.17 | 441,660 | +3.67(+7.27%) |
Feb 08, 2022 | 48.01 | 51.11 | 47.59 | 50.50 | 401,628 | +1.94(+4.00%) |
Feb 07, 2022 | 46.54 | 49.46 | 46.50 | 48.56 | 347,584 | +1.53(+3.25%) |
Feb 04, 2022 | 47.37 | 48.28 | 46.18 | 47.03 | 387,442 | -0.61(-1.28%) |
Feb 03, 2022 | 48.06 | 47.64 | 315,333 | -1.64(-3.33%) | ||
Feb 02, 2022 | 51.76 | 51.99 | 48.96 | 49.28 | 618,253 | -0.72(-1.44%) |
Feb 01, 2022 | 51.10 | 51.95 | 48.24 | 50.00 | 401,592 | -0.61(-1.21%) |
Jan 31, 2022 | 46.10 | 50.62 | 50.61 | 340,202 | +4.50(+9.76%) | |
Jan 28, 2022 | 44.57 | 46.14 | 42.53 | 46.11 | 868,935 | +1.96(+4.44%) |
Jan 27, 2022 | 48.41 | 49.39 | 43.65 | 44.15 | 672,947 | -4.07(-8.44%) |
Jan 26, 2022 | 50.30 | 51.70 | 47.59 | 48.22 | 465,790 | -0.74(-1.51%) |
Jan 25, 2022 | 49.09 | 49.74 | 47.35 | 48.96 | 384,756 | -1.56(-3.09%) |
Jan 24, 2022 | 47.13 | 51.00 | 44.13 | 50.52 | 897,419 | +1.84(+3.78%) |
Jan 21, 2022 | 50.23 | 52.80 | 48.66 | 48.68 | 526,713 | -2.42(-4.74%) |
Jan 20, 2022 | 54.90 | 57.22 | 50.54 | 51.10 | 791,936 | -0.73(-1.41%) |
Jan 19, 2022 | 52.82 | 53.63 | 50.77 | 51.83 | 571,401 | -0.86(-1.63%) |
Jan 18, 2022 | 54.87 | 55.83 | 52.58 | 52.69 | 574,449 | -4.44(-7.77%) |
Jan 14, 2022 | 57.13 | 0 | -3.87(-6.34%) | |||
Jan 13, 2022 | 65.18 | 65.35 | 60.73 | 61.00 | 485,580 | -4.18(-6.41%) |
Jan 12, 2022 | 66.64 | 67.88 | 64.86 | 65.18 | 301,042 | -0.84(-1.27%) |
Jan 11, 2022 | 65.79 | 66.46 | 64.10 | 66.02 | 269,932 | +0.03(+0.05%) |
Jan 10, 2022 | 66.31 | 67.10 | 64.01 | 65.99 | 358,742 | -2.00(-2.94%) |
Jan 07, 2022 | 69.90 | 71.04 | 67.33 | 67.99 | 281,883 | -2.97(-4.19%) |
Jan 06, 2022 | 70.44 | 72.96 | 67.44 | 70.96 | 332,098 | +0.41(+0.58%) |
Jan 05, 2022 | 78.28 | 78.67 | 70.47 | 70.55 | 361,734 | -9.05(-11.37%) |
Jan 04, 2022 | 82.16 | 84.48 | 78.35 | 79.60 | 317,828 | -2.51(-3.06%) |
Jan 03, 2022 | 82.40 | 83.70 | 81.23 | 82.11 | 354,823 | +0.67(+0.82%) |
Dec 31, 2021 | 79.96 | 82.08 | 79.31 | 81.44 | 244,162 | +1.25(+1.56%) |
Dec 30, 2021 | 78.86 | 82.24 | 78.25 | 80.19 | 342,179 | +1.29(+1.63%) |
Dec 29, 2021 | 78.38 | 79.73 | 77.08 | 78.90 | 161,003 | +0.70(+0.90%) |
Dec 28, 2021 | 80.62 | 80.81 | 77.68 | 78.20 | 154,775 | -2.37(-2.94%) |
Dec 27, 2021 | 77.95 | 80.60 | 77.25 | 80.57 | 215,531 | +2.66(+3.41%) |
Dec 23, 2021 | 78.56 | 79.02 | 76.49 | 77.91 | 152,258 | -0.45(-0.57%) |
Dec 22, 2021 | 79.38 | 81.21 | 76.50 | 78.36 | 202,048 | -1.12(-1.41%) |
Dec 21, 2021 | 76.07 | 79.81 | 75.45 | 79.48 | 389,717 | +4.17(+5.54%) |
Dec 20, 2021 | 75.00 | 75.95 | 73.55 | 75.31 | 369,306 | -2.04(-2.64%) |
Dec 17, 2021 | 75.95 | 77.89 | 73.94 | 77.35 | 352,899 | +1.52(+2.00%) |
Dec 16, 2021 | 79.82 | 81.16 | 74.66 | 75.83 | 267,239 | -2.70(-3.44%) |
Dec 15, 2021 | 77.66 | 78.79 | 73.17 | 78.53 | 355,204 | +1.23(+1.59%) |
Dec 14, 2021 | 80.48 | 80.88 | 75.39 | 77.30 | 312,479 | -4.30(-5.27%) |
Dec 13, 2021 | 81.54 | 82.57 | 80.04 | 81.60 | 254,829 | +0.14(+0.17%) |
Dec 10, 2021 | 82.48 | 83.87 | 80.27 | 81.46 | 164,294 | -0.07(-0.09%) |
Dec 09, 2021 | 83.99 | 85.13 | 81.43 | 81.53 | 157,024 | -3.26(-3.84%) |
Dec 08, 2021 | 84.92 | 85.79 | 83.81 | 84.79 | 197,036 | +0.31(+0.37%) |
Dec 07, 2021 | 85.87 | 87.32 | 83.86 | 84.48 | 226,763 | +2.38(+2.90%) |
Dec 06, 2021 | 81.54 | 83.11 | 78.76 | 82.10 | 175,456 | +0.76(+0.93%) |
Dec 03, 2021 | 86.92 | 86.98 | 78.28 | 81.34 | 393,578 | -6.40(-7.29%) |
Dec 02, 2021 | 88.09 | 90.11 | 85.75 | 87.74 | 289,773 | -0.10(-0.11%) |