Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.57 | 62.62 | 58.90 | 61.37 | 1,445,121 | +1.64(+2.75%) |
Feb 25, 2022 | 57.51 | 59.94 | 57.04 | 59.73 | 1,605,518 | +2.57(+4.50%) |
Feb 24, 2022 | 50.86 | 57.68 | 50.54 | 57.16 | 1,877,856 | +3.91(+7.34%) |
Feb 23, 2022 | 56.57 | 57.00 | 53.04 | 53.25 | 1,334,026 | -2.41(-4.33%) |
Feb 22, 2022 | 57.09 | 58.94 | 55.17 | 55.66 | 1,633,001 | -2.63(-4.51%) |
Feb 18, 2022 | 58.29 | 0 | -0.32(-0.55%) | |||
Feb 17, 2022 | 60.86 | 62.31 | 58.41 | 58.61 | 1,309,604 | -3.36(-5.42%) |
Feb 16, 2022 | 59.64 | 62.30 | 59.60 | 61.97 | 1,577,857 | +1.00(+1.64%) |
Feb 15, 2022 | 60.00 | 61.36 | 58.85 | 60.97 | 1,677,454 | +2.36(+4.03%) |
Feb 14, 2022 | 59.51 | 61.05 | 58.31 | 58.61 | 2,115,661 | -0.79(-1.33%) |
Feb 11, 2022 | 62.60 | 63.88 | 58.98 | 59.40 | 1,386,986 | -2.50(-4.04%) |
Feb 10, 2022 | 63.50 | 66.50 | 61.30 | 61.90 | 1,417,431 | -3.14(-4.83%) |
Feb 09, 2022 | 62.05 | 65.89 | 62.05 | 65.04 | 1,239,145 | +4.00(+6.55%) |
Feb 08, 2022 | 61.81 | 62.89 | 60.03 | 61.04 | 1,234,143 | -1.32(-2.12%) |
Feb 07, 2022 | 61.89 | 65.90 | 61.69 | 62.36 | 1,238,998 | +0.47(+0.76%) |
Feb 04, 2022 | 60.53 | 62.72 | 58.91 | 61.89 | 1,187,295 | +1.49(+2.47%) |
Feb 03, 2022 | 60.02 | 60.40 | 1,160,684 | -1.72(-2.77%) | ||
Feb 02, 2022 | 67.00 | 67.39 | 61.66 | 62.12 | 1,816,361 | -3.41(-5.20%) |
Feb 01, 2022 | 65.18 | 66.54 | 61.96 | 65.53 | 1,595,386 | +1.78(+2.79%) |
Jan 31, 2022 | 60.29 | 63.75 | 2,314,983 | +4.75(+8.05%) | ||
Jan 28, 2022 | 58.63 | 61.40 | 56.38 | 59.00 | 2,738,239 | +0.24(+0.41%) |
Jan 27, 2022 | 63.73 | 63.97 | 58.55 | 58.76 | 1,687,783 | -3.08(-4.98%) |
Jan 26, 2022 | 64.70 | 67.10 | 61.63 | 61.84 | 1,792,946 | -0.70(-1.12%) |
Jan 25, 2022 | 58.79 | 63.46 | 57.59 | 62.54 | 2,287,258 | +2.28(+3.78%) |
Jan 24, 2022 | 59.54 | 61.72 | 55.35 | 60.26 | 3,541,548 | -2.35(-3.75%) |
Jan 21, 2022 | 63.72 | 66.42 | 62.21 | 62.61 | 2,216,716 | -1.75(-2.72%) |
Jan 20, 2022 | 65.03 | 68.85 | 64.01 | 64.36 | 1,347,810 | +0.17(+0.26%) |
Jan 19, 2022 | 65.91 | 68.07 | 63.86 | 64.19 | 1,842,635 | -0.86(-1.32%) |
Jan 18, 2022 | 66.51 | 68.72 | 64.60 | 65.05 | 1,472,637 | -2.72(-4.01%) |
Jan 14, 2022 | 67.77 | 0 | +1.37(+2.06%) | |||
Jan 13, 2022 | 69.74 | 70.27 | 66.22 | 66.40 | 1,609,098 | -3.46(-4.95%) |
Jan 12, 2022 | 73.44 | 74.49 | 69.51 | 69.86 | 1,367,625 | -2.85(-3.92%) |
Jan 11, 2022 | 69.35 | 73.00 | 68.51 | 72.71 | 1,345,316 | +3.62(+5.24%) |
Jan 10, 2022 | 67.00 | 69.21 | 64.76 | 69.09 | 2,103,000 | +1.43(+2.11%) |
Jan 07, 2022 | 67.52 | 71.42 | 66.79 | 67.66 | 1,234,905 | +0.48(+0.71%) |
Jan 06, 2022 | 68.40 | 70.30 | 65.89 | 67.18 | 2,159,974 | -1.83(-2.65%) |
Jan 05, 2022 | 72.75 | 73.91 | 68.97 | 69.01 | 1,786,444 | -4.24(-5.79%) |
Jan 04, 2022 | 78.99 | 79.20 | 71.44 | 73.25 | 2,133,247 | -8.46(-10.35%) |
Jan 03, 2022 | 76.57 | 81.71 | 74.11 | 81.71 | 1,032,611 | +5.93(+7.82%) |
Dec 31, 2021 | 78.46 | 80.83 | 75.66 | 75.78 | 1,177,286 | -3.07(-3.89%) |
Dec 30, 2021 | 76.47 | 81.08 | 76.35 | 78.85 | 2,648,338 | +2.08(+2.71%) |
Dec 29, 2021 | 76.50 | 78.20 | 75.95 | 76.77 | 1,094,024 | +0.00(+0.00%) |
Dec 28, 2021 | 76.81 | 80.24 | 76.06 | 76.77 | 1,183,569 | -0.19(-0.25%) |
Dec 27, 2021 | 81.19 | 81.68 | 76.37 | 76.96 | 1,582,766 | -5.19(-6.32%) |
Dec 23, 2021 | 81.50 | 83.59 | 79.00 | 82.15 | 949,491 | +0.59(+0.72%) |
Dec 22, 2021 | 79.08 | 82.69 | 78.41 | 81.56 | 1,197,484 | +1.27(+1.58%) |
Dec 21, 2021 | 81.51 | 81.81 | 78.94 | 80.29 | 1,384,300 | +0.34(+0.43%) |
Dec 20, 2021 | 79.61 | 81.75 | 76.50 | 79.95 | 1,836,185 | -2.78(-3.36%) |
Dec 17, 2021 | 75.82 | 83.19 | 74.94 | 82.73 | 2,575,738 | +6.27(+8.20%) |
Dec 16, 2021 | 79.69 | 80.63 | 75.65 | 76.46 | 1,861,478 | -2.41(-3.06%) |
Dec 15, 2021 | 74.47 | 79.88 | 72.05 | 78.87 | 1,891,058 | +4.28(+5.74%) |
Dec 14, 2021 | 74.59 | 76.49 | 70.22 | 74.59 | 1,877,687 | +1.28(+1.75%) |
Dec 13, 2021 | 73.56 | 73.93 | 70.39 | 73.31 | 1,570,690 | -0.32(-0.43%) |
Dec 10, 2021 | 76.06 | 78.56 | 73.02 | 73.63 | 995,323 | -1.83(-2.43%) |
Dec 09, 2021 | 79.50 | 79.54 | 75.31 | 75.46 | 1,181,582 | -3.95(-4.97%) |
Dec 08, 2021 | 78.39 | 81.21 | 75.69 | 79.41 | 1,230,867 | +1.02(+1.30%) |
Dec 07, 2021 | 72.26 | 79.76 | 72.03 | 78.39 | 2,569,448 | +7.27(+10.22%) |
Dec 06, 2021 | 70.28 | 71.18 | 67.15 | 71.12 | 2,464,252 | +1.03(+1.47%) |
Dec 03, 2021 | 76.85 | 76.85 | 68.16 | 70.09 | 2,892,812 | -6.76(-8.80%) |
Dec 02, 2021 | 75.00 | 76.13 | 73.19 | 76.85 | 1,315,779 | +1.57(+2.09%) |