Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 52.05 | 52.94 | 51.57 | 52.67 | 34,595 | -0.84(-1.57%) |
Feb 25, 2022 | 51.74 | 53.62 | 52.13 | 53.51 | 40,931 | +3.43(+6.84%) |
Feb 24, 2022 | 47.42 | 50.24 | 46.57 | 50.08 | 89,030 | -2.91(-5.49%) |
Feb 23, 2022 | 54.68 | 54.68 | 52.85 | 52.99 | 16,163 | -1.25(-2.30%) |
Feb 22, 2022 | 54.49 | 54.84 | 53.69 | 54.24 | 11,332 | -0.48(-0.87%) |
Feb 18, 2022 | 54.72 | 0 | -0.05(-0.09%) | |||
Feb 17, 2022 | 55.10 | 55.47 | 54.68 | 54.77 | 63,339 | -0.78(-1.41%) |
Feb 16, 2022 | 54.97 | 55.90 | 54.73 | 55.55 | 14,597 | -0.12(-0.22%) |
Feb 15, 2022 | 54.96 | 55.68 | 54.84 | 55.67 | 22,829 | +3.76(+7.24%) |
Feb 14, 2022 | 52.76 | 52.76 | 51.66 | 51.92 | 47,600 | -1.98(-3.68%) |
Feb 11, 2022 | 55.25 | 55.75 | 53.71 | 53.90 | 19,526 | -2.22(-3.95%) |
Feb 10, 2022 | 55.70 | 57.07 | 55.70 | 56.11 | 30,012 | -1.45(-2.53%) |
Feb 09, 2022 | 57.25 | 57.67 | 57.03 | 57.57 | 16,463 | +1.43(+2.54%) |
Feb 08, 2022 | 55.66 | 56.38 | 55.65 | 56.14 | 13,173 | +0.37(+0.67%) |
Feb 07, 2022 | 55.93 | 56.40 | 55.69 | 55.77 | 11,556 | -1.24(-2.17%) |
Feb 04, 2022 | 56.49 | 57.34 | 56.15 | 57.01 | 25,312 | -0.33(-0.58%) |
Feb 03, 2022 | 56.91 | 57.60 | 57.34 | 22,521 | -1.67(-2.83%) | |
Feb 02, 2022 | 58.94 | 59.23 | 58.48 | 59.01 | 26,244 | +0.89(+1.53%) |
Feb 01, 2022 | 58.47 | 58.47 | 57.16 | 58.12 | 24,522 | -0.09(-0.15%) |
Jan 31, 2022 | 57.21 | 58.35 | 58.21 | 23,076 | +2.80(+5.06%) | |
Jan 28, 2022 | 55.47 | 55.61 | 54.67 | 55.41 | 17,784 | +1.19(+2.20%) |
Jan 27, 2022 | 55.06 | 55.06 | 54.14 | 54.22 | 31,043 | -0.66(-1.21%) |
Jan 26, 2022 | 56.20 | 56.61 | 54.63 | 54.88 | 23,734 | -1.41(-2.50%) |
Jan 25, 2022 | 56.51 | 56.80 | 55.75 | 56.29 | 35,255 | +1.22(+2.22%) |
Jan 24, 2022 | 54.82 | 55.25 | 52.87 | 55.07 | 90,350 | -3.35(-5.73%) |
Jan 21, 2022 | 59.72 | 59.91 | 58.42 | 58.42 | 52,542 | -1.96(-3.25%) |
Jan 20, 2022 | 61.24 | 61.94 | 60.35 | 60.38 | 24,293 | -1.06(-1.73%) |
Jan 19, 2022 | 62.04 | 62.22 | 61.44 | 61.44 | 31,746 | -0.99(-1.59%) |
Jan 18, 2022 | 62.47 | 63.18 | 62.14 | 62.44 | 35,539 | -1.61(-2.52%) |
Jan 14, 2022 | 64.05 | 0 | -0.72(-1.11%) | |||
Jan 13, 2022 | 65.31 | 65.34 | 64.74 | 64.77 | 25,915 | -0.59(-0.90%) |
Jan 12, 2022 | 65.03 | 65.52 | 64.91 | 65.36 | 38,401 | +1.06(+1.66%) |
Jan 11, 2022 | 62.80 | 64.38 | 62.80 | 64.29 | 48,525 | +2.20(+3.54%) |
Jan 10, 2022 | 62.20 | 62.32 | 61.51 | 62.10 | 32,875 | +0.31(+0.51%) |
Jan 07, 2022 | 61.03 | 61.82 | 60.92 | 61.79 | 19,680 | +1.13(+1.87%) |
Jan 06, 2022 | 60.57 | 61.21 | 60.39 | 60.65 | 46,911 | +0.18(+0.29%) |
Jan 05, 2022 | 61.51 | 61.94 | 60.40 | 60.48 | 42,418 | -0.22(-0.37%) |
Jan 04, 2022 | 61.11 | 61.26 | 60.69 | 60.70 | 21,424 | +0.49(+0.81%) |
Jan 03, 2022 | 60.08 | 60.41 | 59.74 | 60.21 | 40,632 | +1.98(+3.41%) |
Dec 31, 2021 | 59.15 | 59.45 | 58.23 | 58.23 | 22,219 | -0.05(-0.08%) |
Dec 30, 2021 | 58.31 | 58.71 | 58.12 | 58.28 | 14,198 | +0.08(+0.13%) |
Dec 29, 2021 | 57.96 | 58.20 | 57.39 | 58.20 | 13,641 | +0.77(+1.34%) |
Dec 28, 2021 | 57.56 | 57.93 | 57.33 | 57.43 | 15,296 | +0.32(+0.56%) |
Dec 27, 2021 | 56.52 | 57.16 | 56.52 | 57.11 | 27,206 | +0.71(+1.26%) |
Dec 23, 2021 | 56.45 | 56.81 | 56.04 | 56.40 | 35,352 | +0.70(+1.26%) |
Dec 22, 2021 | 55.01 | 55.69 | 55.01 | 55.69 | 13,096 | +1.61(+2.98%) |
Dec 21, 2021 | 54.09 | 54.18 | 53.66 | 54.08 | 18,964 | +1.27(+2.41%) |
Dec 20, 2021 | 52.35 | 52.89 | 52.05 | 52.81 | 58,791 | -1.01(-1.87%) |
Dec 17, 2021 | 53.76 | 54.07 | 53.42 | 53.82 | 32,655 | -1.52(-2.75%) |
Dec 16, 2021 | 55.75 | 55.82 | 55.09 | 55.34 | 17,611 | -0.04(-0.07%) |
Dec 15, 2021 | 55.00 | 55.45 | 53.77 | 55.38 | 33,465 | -0.50(-0.90%) |
Dec 14, 2021 | 55.67 | 55.95 | 55.48 | 55.88 | 10,587 | -0.01(-0.02%) |
Dec 13, 2021 | 57.35 | 57.35 | 55.69 | 55.89 | 67,073 | -1.85(-3.20%) |
Dec 10, 2021 | 57.84 | 57.87 | 57.54 | 57.74 | 12,486 | +0.36(+0.63%) |
Dec 09, 2021 | 57.08 | 57.44 | 56.90 | 57.38 | 18,772 | -0.17(-0.30%) |
Dec 08, 2021 | 57.53 | 57.75 | 57.45 | 57.55 | 25,146 | +1.14(+2.02%) |
Dec 07, 2021 | 56.07 | 56.41 | 55.95 | 56.41 | 44,038 | +1.78(+3.26%) |
Dec 06, 2021 | 54.72 | 54.79 | 54.15 | 54.63 | 54,476 | -1.45(-2.58%) |
Dec 03, 2021 | 56.67 | 56.67 | 55.60 | 56.07 | 37,364 | -1.87(-3.22%) |
Dec 02, 2021 | 57.27 | 58.34 | 57.27 | 57.94 | 39,534 | +2.16(+3.87%) |