Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 56.82 | 59.59 | 56.82 | 59.14 | 602,849 | +2.74(+4.86%) |
Feb 25, 2022 | 55.29 | 56.39 | 54.77 | 56.39 | 203,839 | +0.94(+1.70%) |
Feb 24, 2022 | 48.72 | 55.49 | 48.84 | 55.45 | 419,705 | +3.80(+7.36%) |
Feb 23, 2022 | 53.97 | 54.39 | 51.49 | 51.65 | 293,965 | -1.39(-2.61%) |
Feb 22, 2022 | 53.81 | 55.13 | 52.44 | 53.04 | 459,227 | -1.91(-3.48%) |
Feb 18, 2022 | 54.95 | 0 | -1.33(-2.36%) | |||
Feb 17, 2022 | 57.91 | 58.26 | 56.28 | 56.28 | 251,564 | -3.17(-5.33%) |
Feb 16, 2022 | 58.37 | 59.62 | 57.79 | 59.44 | 327,369 | +0.24(+0.40%) |
Feb 15, 2022 | 56.80 | 59.26 | 56.80 | 59.21 | 301,188 | +3.54(+6.35%) |
Feb 14, 2022 | 55.43 | 57.07 | 55.01 | 55.67 | 295,746 | -0.13(-0.23%) |
Feb 11, 2022 | 57.96 | 58.43 | 55.24 | 55.80 | 291,698 | -2.06(-3.56%) |
Feb 10, 2022 | 58.07 | 60.28 | 57.52 | 57.86 | 307,670 | -1.62(-2.73%) |
Feb 09, 2022 | 59.03 | 59.48 | 58.17 | 59.48 | 378,847 | +2.58(+4.54%) |
Feb 08, 2022 | 55.35 | 57.00 | 55.02 | 56.90 | 242,308 | +1.40(+2.52%) |
Feb 07, 2022 | 55.37 | 56.71 | 54.99 | 55.50 | 242,176 | +0.31(+0.56%) |
Feb 04, 2022 | 53.84 | 55.68 | 53.33 | 55.20 | 439,904 | +1.52(+2.84%) |
Feb 03, 2022 | 54.47 | 53.55 | 53.67 | 458,126 | -2.44(-4.34%) | |
Feb 02, 2022 | 57.65 | 57.65 | 55.39 | 56.11 | 453,936 | -1.11(-1.94%) |
Feb 01, 2022 | 57.31 | 57.43 | 55.56 | 57.22 | 488,333 | +0.66(+1.17%) |
Jan 31, 2022 | 52.24 | 56.59 | 56.55 | 689,435 | +4.67(+9.01%) | |
Jan 28, 2022 | 51.27 | 51.88 | 49.34 | 51.88 | 544,367 | +0.58(+1.14%) |
Jan 27, 2022 | 54.53 | 54.75 | 51.15 | 51.29 | 485,901 | -2.48(-4.60%) |
Jan 26, 2022 | 55.55 | 56.59 | 53.25 | 53.77 | 388,741 | -0.05(-0.09%) |
Jan 25, 2022 | 54.12 | 55.12 | 53.15 | 53.82 | 822,342 | -1.81(-3.26%) |
Jan 24, 2022 | 53.41 | 55.75 | 51.21 | 55.63 | 888,638 | -0.01(-0.02%) |
Jan 21, 2022 | 57.38 | 57.89 | 55.48 | 55.64 | 824,067 | -2.40(-4.13%) |
Jan 20, 2022 | 59.46 | 61.27 | 57.97 | 58.04 | 516,472 | -0.71(-1.21%) |
Jan 19, 2022 | 60.73 | 61.21 | 58.70 | 58.75 | 686,964 | -1.79(-2.96%) |
Jan 18, 2022 | 61.62 | 62.51 | 60.45 | 60.54 | 448,747 | -2.38(-3.78%) |
Jan 14, 2022 | 62.92 | 0 | +0.28(+0.44%) | |||
Jan 13, 2022 | 65.22 | 65.81 | 62.49 | 62.64 | 289,768 | -2.01(-3.11%) |
Jan 12, 2022 | 64.91 | 65.72 | 63.85 | 64.65 | 546,004 | +0.77(+1.21%) |
Jan 11, 2022 | 62.42 | 64.12 | 62.16 | 63.88 | 360,577 | +1.47(+2.35%) |
Jan 10, 2022 | 61.84 | 62.46 | 60.07 | 62.42 | 616,069 | -0.55(-0.88%) |
Jan 07, 2022 | 63.86 | 65.11 | 62.58 | 62.97 | 346,900 | -0.81(-1.27%) |
Jan 06, 2022 | 64.38 | 64.98 | 62.17 | 63.78 | 394,328 | -0.79(-1.23%) |
Jan 05, 2022 | 67.99 | 68.24 | 64.46 | 64.57 | 653,314 | -3.79(-5.55%) |
Jan 04, 2022 | 69.81 | 69.86 | 66.93 | 68.37 | 308,600 | -1.03(-1.48%) |
Jan 03, 2022 | 68.82 | 69.49 | 67.68 | 69.40 | 346,286 | +2.09(+3.10%) |
Dec 31, 2021 | 67.31 | 68.40 | 67.26 | 67.31 | 319,508 | -0.28(-0.41%) |
Dec 30, 2021 | 65.76 | 68.49 | 65.76 | 67.58 | 327,318 | +1.46(+2.20%) |
Dec 29, 2021 | 66.40 | 66.59 | 64.90 | 66.13 | 586,483 | -0.55(-0.83%) |
Dec 28, 2021 | 67.69 | 67.89 | 66.40 | 66.68 | 444,798 | -0.83(-1.23%) |
Dec 27, 2021 | 67.00 | 67.56 | 66.59 | 67.51 | 310,198 | +0.82(+1.23%) |
Dec 23, 2021 | 65.97 | 67.05 | 65.34 | 66.69 | 1,637,783 | +0.75(+1.14%) |
Dec 22, 2021 | 65.25 | 66.04 | 64.82 | 65.94 | 383,818 | +0.55(+0.85%) |
Dec 21, 2021 | 63.28 | 65.39 | 63.28 | 65.39 | 570,254 | +3.16(+5.08%) |
Dec 20, 2021 | 62.88 | 63.38 | 61.67 | 62.23 | 537,513 | -3.06(-4.69%) |
Dec 17, 2021 | 63.88 | 65.89 | 62.86 | 65.29 | 368,487 | +0.43(+0.66%) |
Dec 16, 2021 | 68.52 | 68.70 | 64.41 | 64.86 | 726,327 | -2.74(-4.06%) |
Dec 15, 2021 | 66.53 | 67.68 | 64.23 | 67.60 | 557,297 | +0.62(+0.93%) |
Dec 14, 2021 | 67.24 | 67.58 | 66.07 | 66.98 | 762,010 | -2.03(-2.94%) |
Dec 13, 2021 | 70.17 | 70.82 | 68.57 | 69.01 | 353,686 | -1.44(-2.04%) |
Dec 10, 2021 | 71.31 | 71.70 | 69.53 | 70.45 | 234,077 | +0.01(+0.01%) |
Dec 09, 2021 | 72.81 | 73.57 | 70.32 | 70.44 | 375,572 | -2.66(-3.64%) |
Dec 08, 2021 | 72.79 | 73.33 | 71.53 | 73.10 | 505,544 | +0.66(+0.92%) |
Dec 07, 2021 | 71.94 | 72.84 | 71.85 | 72.44 | 273,688 | +2.95(+4.25%) |
Dec 06, 2021 | 69.08 | 70.07 | 66.45 | 69.49 | 504,515 | -0.09(-0.13%) |
Dec 03, 2021 | 73.33 | 73.91 | 68.59 | 69.57 | 646,101 | -3.61(-4.94%) |
Dec 02, 2021 | 73.59 | 74.55 | 72.12 | 73.19 | 367,210 | -0.38(-0.51%) |