Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 75.72 | 78.58 | 73.15 | 73.47 | 9,594,695 | -2.45(-3.22%) |
Feb 25, 2022 | 71.29 | 76.43 | 72.06 | 75.92 | 7,549,476 | +4.44(+6.21%) |
Feb 24, 2022 | 73.42 | 75.53 | 68.11 | 71.48 | 11,905,806 | -1.97(-2.68%) |
Feb 23, 2022 | 72.41 | 73.80 | 71.29 | 73.45 | 6,747,439 | +1.20(+1.66%) |
Feb 22, 2022 | 78.01 | 78.09 | 71.29 | 72.25 | 9,217,220 | -4.01(-5.26%) |
Feb 18, 2022 | 76.26 | 0 | +1.69(+2.26%) | |||
Feb 17, 2022 | 75.15 | 75.73 | 73.56 | 74.57 | 5,654,317 | -1.34(-1.76%) |
Feb 16, 2022 | 73.14 | 76.01 | 72.86 | 75.91 | 7,518,305 | +3.71(+5.13%) |
Feb 15, 2022 | 70.65 | 72.35 | 68.81 | 72.20 | 6,993,039 | +0.18(+0.24%) |
Feb 14, 2022 | 72.69 | 73.36 | 70.13 | 72.02 | 8,008,162 | +0.33(+0.46%) |
Feb 11, 2022 | 67.25 | 72.65 | 67.02 | 71.69 | 10,205,836 | +2.29(+3.30%) |
Feb 10, 2022 | 69.18 | 71.89 | 68.38 | 69.40 | 11,727,997 | -0.72(-1.03%) |
Feb 09, 2022 | 67.79 | 70.57 | 67.26 | 70.12 | 10,506,732 | +1.89(+2.77%) |
Feb 08, 2022 | 64.19 | 70.18 | 64.19 | 68.23 | 16,523,678 | +6.07(+9.76%) |
Feb 07, 2022 | 63.34 | 64.14 | 61.45 | 62.17 | 5,148,393 | -0.46(-0.73%) |
Feb 04, 2022 | 60.71 | 63.97 | 60.34 | 62.62 | 7,343,623 | +1.44(+2.36%) |
Feb 03, 2022 | 57.44 | 61.79 | 61.18 | 8,276,180 | +3.44(+5.96%) | |
Feb 02, 2022 | 56.74 | 58.10 | 55.83 | 57.74 | 5,748,964 | +1.01(+1.79%) |
Feb 01, 2022 | 56.55 | 56.99 | 55.32 | 56.72 | 6,084,289 | +1.42(+2.57%) |
Jan 31, 2022 | 55.53 | 55.30 | 7,387,738 | -0.67(-1.20%) | ||
Jan 28, 2022 | 56.56 | 56.94 | 54.20 | 55.97 | 7,190,451 | -0.61(-1.09%) |
Jan 27, 2022 | 59.09 | 60.13 | 56.04 | 56.59 | 6,605,646 | -2.65(-4.48%) |
Jan 26, 2022 | 60.01 | 62.06 | 58.39 | 59.24 | 9,487,574 | -0.45(-0.75%) |
Jan 25, 2022 | 56.08 | 60.07 | 55.35 | 59.69 | 7,976,824 | +3.11(+5.50%) |
Jan 24, 2022 | 52.47 | 56.75 | 51.94 | 56.58 | 9,437,597 | +1.77(+3.22%) |
Jan 21, 2022 | 58.53 | 58.66 | 54.65 | 54.81 | 11,305,884 | -4.91(-8.23%) |
Jan 20, 2022 | 60.56 | 62.65 | 58.48 | 59.73 | 16,325,548 | +1.58(+2.72%) |
Jan 19, 2022 | 59.86 | 60.39 | 57.42 | 58.15 | 8,006,599 | -0.41(-0.70%) |
Jan 18, 2022 | 59.00 | 60.03 | 57.34 | 58.56 | 6,143,879 | -1.31(-2.18%) |
Jan 14, 2022 | 59.86 | 0 | +0.86(+1.45%) | |||
Jan 13, 2022 | 60.22 | 61.69 | 58.87 | 59.01 | 5,914,521 | -1.34(-2.21%) |
Jan 12, 2022 | 62.08 | 62.77 | 59.35 | 60.34 | 6,595,740 | -0.31(-0.51%) |
Jan 11, 2022 | 59.20 | 60.70 | 57.65 | 60.65 | 6,147,420 | +0.64(+1.07%) |
Jan 10, 2022 | 60.09 | 61.10 | 58.94 | 60.01 | 5,790,535 | -0.81(-1.33%) |
Jan 07, 2022 | 58.65 | 61.33 | 58.17 | 60.82 | 8,276,940 | +3.82(+6.71%) |
Jan 06, 2022 | 57.48 | 58.01 | 55.83 | 57.00 | 4,469,896 | -0.10(-0.17%) |
Jan 05, 2022 | 57.49 | 60.25 | 56.99 | 57.10 | 7,788,714 | +0.99(+1.77%) |
Jan 04, 2022 | 59.17 | 59.63 | 55.80 | 56.10 | 8,181,652 | -2.76(-4.69%) |
Jan 03, 2022 | 58.74 | 61.05 | 58.60 | 58.86 | 6,364,880 | +0.76(+1.31%) |
Dec 31, 2021 | 57.69 | 58.55 | 57.24 | 58.10 | 4,044,454 | +0.36(+0.62%) |
Dec 30, 2021 | 58.20 | 60.06 | 57.67 | 57.74 | 4,621,125 | -0.41(-0.70%) |
Dec 29, 2021 | 57.66 | 58.63 | 57.21 | 58.15 | 4,123,794 | +0.43(+0.74%) |
Dec 28, 2021 | 57.81 | 58.08 | 57.06 | 57.72 | 6,160,802 | -0.62(-1.07%) |
Dec 27, 2021 | 56.92 | 58.37 | 55.81 | 58.34 | 6,427,779 | +0.46(+0.79%) |
Dec 23, 2021 | 57.53 | 59.08 | 57.01 | 57.89 | 7,707,886 | +0.05(+0.08%) |
Dec 22, 2021 | 55.52 | 59.05 | 55.26 | 57.84 | 10,859,860 | +2.46(+4.44%) |
Dec 21, 2021 | 52.46 | 55.82 | 52.41 | 55.38 | 11,052,447 | +3.59(+6.93%) |
Dec 20, 2021 | 50.60 | 52.03 | 50.08 | 51.79 | 8,606,290 | -0.60(-1.15%) |
Dec 17, 2021 | 50.96 | 52.44 | 49.62 | 52.40 | 32,590,810 | +1.11(+2.17%) |
Dec 16, 2021 | 50.71 | 52.80 | 50.69 | 51.28 | 12,795,837 | +1.58(+3.18%) |
Dec 15, 2021 | 48.28 | 49.74 | 46.94 | 49.70 | 9,258,020 | +0.50(+1.01%) |
Dec 14, 2021 | 47.74 | 49.81 | 47.21 | 49.21 | 15,039,273 | +2.61(+5.61%) |
Dec 13, 2021 | 48.00 | 48.81 | 46.03 | 46.59 | 5,053,366 | -0.99(-2.09%) |
Dec 10, 2021 | 48.73 | 48.90 | 46.65 | 47.59 | 5,666,134 | -1.15(-2.36%) |
Dec 09, 2021 | 46.61 | 49.71 | 46.17 | 48.74 | 8,945,321 | +1.38(+2.92%) |
Dec 08, 2021 | 45.90 | 47.52 | 45.81 | 47.35 | 5,731,251 | +1.58(+3.45%) |
Dec 07, 2021 | 45.90 | 46.86 | 45.57 | 45.77 | 5,774,656 | +1.35(+3.03%) |
Dec 06, 2021 | 43.80 | 45.58 | 43.03 | 44.43 | 7,296,280 | +1.45(+3.38%) |
Dec 03, 2021 | 43.65 | 43.80 | 42.19 | 42.98 | 6,081,953 | -0.73(-1.67%) |
Dec 02, 2021 | 43.34 | 44.16 | 42.73 | 43.71 | 5,655,250 | +1.01(+2.38%) |