Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 57.93 | 58.51 | 56.40 | 57.27 | 974,035 | -0.68(-1.17%) |
Feb 25, 2022 | 57.61 | 58.08 | 56.26 | 57.95 | 939,077 | +0.43(+0.75%) |
Feb 24, 2022 | 51.77 | 57.77 | 51.71 | 57.52 | 1,124,669 | +3.20(+5.89%) |
Feb 23, 2022 | 58.18 | 58.56 | 54.23 | 54.32 | 1,196,351 | -3.50(-6.05%) |
Feb 22, 2022 | 59.70 | 60.52 | 57.43 | 57.82 | 1,302,157 | -2.98(-4.90%) |
Feb 18, 2022 | 60.80 | 0 | -1.43(-2.30%) | |||
Feb 17, 2022 | 62.61 | 65.16 | 61.65 | 62.23 | 1,192,502 | -1.08(-1.71%) |
Feb 16, 2022 | 63.78 | 64.30 | 61.74 | 63.31 | 1,232,908 | -1.57(-2.42%) |
Feb 15, 2022 | 58.17 | 65.15 | 58.09 | 64.88 | 2,797,109 | +7.53(+13.13%) |
Feb 14, 2022 | 54.16 | 60.16 | 53.69 | 57.35 | 3,406,776 | +3.43(+6.36%) |
Feb 11, 2022 | 54.65 | 56.90 | 52.79 | 53.92 | 8,236,427 | +6.06(+12.66%) |
Feb 10, 2022 | 48.20 | 49.75 | 47.13 | 47.86 | 2,753,656 | -0.61(-1.26%) |
Feb 09, 2022 | 48.16 | 48.66 | 47.66 | 48.47 | 703,850 | +1.02(+2.15%) |
Feb 08, 2022 | 47.04 | 47.91 | 46.16 | 47.45 | 684,280 | +0.12(+0.25%) |
Feb 07, 2022 | 47.69 | 49.30 | 47.24 | 47.33 | 648,541 | -0.41(-0.86%) |
Feb 04, 2022 | 46.40 | 48.29 | 45.59 | 47.74 | 608,754 | +1.17(+2.51%) |
Feb 03, 2022 | 47.56 | 46.34 | 46.57 | 782,213 | -1.82(-3.76%) | |
Feb 02, 2022 | 51.25 | 51.32 | 48.16 | 48.39 | 541,076 | -2.40(-4.73%) |
Feb 01, 2022 | 50.40 | 50.98 | 49.33 | 50.79 | 566,734 | +0.93(+1.87%) |
Jan 31, 2022 | 46.70 | 49.87 | 49.86 | 728,778 | +3.11(+6.65%) | |
Jan 28, 2022 | 45.90 | 46.77 | 44.08 | 46.75 | 944,365 | +0.76(+1.65%) |
Jan 27, 2022 | 48.01 | 48.02 | 45.86 | 45.99 | 1,052,610 | -1.10(-2.34%) |
Jan 26, 2022 | 49.85 | 51.05 | 46.95 | 47.09 | 817,374 | -1.77(-3.62%) |
Jan 25, 2022 | 51.29 | 52.20 | 48.82 | 48.86 | 779,843 | -3.41(-6.52%) |
Jan 24, 2022 | 48.66 | 52.46 | 47.16 | 52.27 | 1,419,528 | +2.03(+4.04%) |
Jan 21, 2022 | 52.58 | 52.70 | 50.07 | 50.24 | 1,102,495 | -2.97(-5.58%) |
Jan 20, 2022 | 54.05 | 55.99 | 53.13 | 53.21 | 756,248 | +0.16(+0.30%) |
Jan 19, 2022 | 53.20 | 54.69 | 52.79 | 53.05 | 531,467 | -0.04(-0.08%) |
Jan 18, 2022 | 53.54 | 54.61 | 52.71 | 53.09 | 586,825 | -1.56(-2.85%) |
Jan 14, 2022 | 54.65 | 0 | -1.12(-2.01%) | |||
Jan 13, 2022 | 56.82 | 57.46 | 55.41 | 55.77 | 579,075 | -0.72(-1.27%) |
Jan 12, 2022 | 58.37 | 58.68 | 56.20 | 56.49 | 558,541 | -1.24(-2.15%) |
Jan 11, 2022 | 55.32 | 57.80 | 54.99 | 57.73 | 970,135 | +2.47(+4.47%) |
Jan 10, 2022 | 54.56 | 55.63 | 53.28 | 55.26 | 712,533 | +0.06(+0.11%) |
Jan 07, 2022 | 55.68 | 57.04 | 54.30 | 55.20 | 762,123 | -0.80(-1.43%) |
Jan 06, 2022 | 56.60 | 57.77 | 53.16 | 56.00 | 855,743 | -0.93(-1.63%) |
Jan 05, 2022 | 60.50 | 61.84 | 56.00 | 56.93 | 986,211 | -3.87(-6.37%) |
Jan 04, 2022 | 62.50 | 63.20 | 58.64 | 60.80 | 1,532,296 | -1.07(-1.73%) |
Jan 03, 2022 | 62.68 | 63.07 | 60.33 | 61.87 | 1,222,032 | -0.35(-0.56%) |
Dec 31, 2021 | 60.54 | 62.61 | 60.45 | 62.22 | 744,465 | +0.95(+1.55%) |
Dec 30, 2021 | 59.33 | 61.87 | 58.80 | 61.27 | 752,140 | +2.06(+3.48%) |
Dec 29, 2021 | 59.85 | 60.20 | 58.56 | 59.21 | 342,331 | -0.79(-1.32%) |
Dec 28, 2021 | 60.73 | 61.75 | 59.30 | 60.00 | 772,851 | -0.99(-1.62%) |
Dec 27, 2021 | 62.03 | 62.42 | 60.75 | 60.99 | 795,805 | -1.35(-2.17%) |
Dec 23, 2021 | 60.75 | 62.84 | 60.74 | 62.34 | 486,940 | +1.54(+2.53%) |
Dec 22, 2021 | 60.29 | 61.28 | 59.74 | 60.80 | 419,206 | +0.02(+0.03%) |
Dec 21, 2021 | 59.00 | 61.04 | 57.53 | 60.78 | 581,377 | +2.44(+4.18%) |
Dec 20, 2021 | 59.35 | 60.26 | 58.08 | 58.34 | 1,182,142 | -2.72(-4.45%) |
Dec 17, 2021 | 57.41 | 61.15 | 57.41 | 61.06 | 1,597,462 | +2.57(+4.40%) |
Dec 16, 2021 | 60.00 | 60.99 | 57.56 | 58.49 | 1,062,159 | -1.42(-2.37%) |
Dec 15, 2021 | 57.45 | 60.17 | 56.28 | 59.91 | 1,066,048 | +2.34(+4.06%) |
Dec 14, 2021 | 56.91 | 58.71 | 56.79 | 57.57 | 961,468 | -0.40(-0.69%) |
Dec 13, 2021 | 59.05 | 59.91 | 56.97 | 57.97 | 1,072,221 | -1.13(-1.91%) |
Dec 10, 2021 | 61.57 | 62.57 | 58.91 | 59.10 | 709,390 | -2.16(-3.52%) |
Dec 09, 2021 | 63.41 | 63.83 | 60.62 | 61.26 | 1,115,241 | -3.07(-4.77%) |
Dec 08, 2021 | 62.00 | 64.81 | 61.29 | 64.32 | 1,041,262 | +2.47(+4.00%) |
Dec 07, 2021 | 61.45 | 63.60 | 60.75 | 61.85 | 1,198,005 | +1.58(+2.62%) |
Dec 06, 2021 | 58.62 | 60.78 | 57.17 | 60.27 | 1,406,796 | +0.84(+1.41%) |
Dec 03, 2021 | 57.99 | 59.68 | 56.39 | 59.43 | 2,314,870 | +5.66(+10.53%) |
Dec 02, 2021 | 52.42 | 54.75 | 52.31 | 53.77 | 999,049 | +1.39(+2.65%) |