Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 52.50 | 54.00 | 49.75 | 51.50 | 5,798 | -0.50(-0.96%) |
Feb 25, 2022 | 55.00 | 54.53 | 51.25 | 52.00 | 2,339 | -2.50(-4.59%) |
Feb 24, 2022 | 50.00 | 54.50 | 49.27 | 54.50 | 4,257 | +4.50(+9.00%) |
Feb 23, 2022 | 51.00 | 51.50 | 49.00 | 50.00 | 2,371 | +0.50(+1.01%) |
Feb 22, 2022 | 52.00 | 52.00 | 49.50 | 49.50 | 1,879 | -1.75(-3.41%) |
Feb 18, 2022 | 51.25 | 0 | -2.75(-5.09%) | |||
Feb 17, 2022 | 54.25 | 58.31 | 52.25 | 54.00 | 2,633 | +0.00(+0.00%) |
Feb 16, 2022 | 55.00 | 55.00 | 51.75 | 54.00 | 3,040 | -0.50(-0.92%) |
Feb 15, 2022 | 54.75 | 55.25 | 52.75 | 54.50 | 3,775 | +0.75(+1.40%) |
Feb 14, 2022 | 55.75 | 56.25 | 53.50 | 53.75 | 2,138 | -0.50(-0.92%) |
Feb 11, 2022 | 59.75 | 61.85 | 53.50 | 54.25 | 13,053 | -8.75(-13.89%) |
Feb 10, 2022 | 59.50 | 63.00 | 55.50 | 63.00 | 10,145 | +2.00(+3.28%) |
Feb 09, 2022 | 64.75 | 65.50 | 58.75 | 61.00 | 6,864 | +1.00(+1.67%) |
Feb 08, 2022 | 59.00 | 60.00 | 56.92 | 60.00 | 1,878 | +1.25(+2.13%) |
Feb 07, 2022 | 59.75 | 61.75 | 57.50 | 58.75 | 2,118 | -1.25(-2.08%) |
Feb 04, 2022 | 52.50 | 60.00 | 52.12 | 60.00 | 2,957 | +7.00(+13.21%) |
Feb 03, 2022 | 54.50 | 51.50 | 53.00 | 2,495 | -2.00(-3.64%) | |
Feb 02, 2022 | 56.25 | 57.75 | 53.00 | 55.00 | 2,026 | -1.25(-2.22%) |
Feb 01, 2022 | 54.00 | 56.75 | 51.25 | 56.25 | 6,097 | +4.25(+8.17%) |
Jan 31, 2022 | 53.75 | 51.75 | 52.00 | 4,445 | -1.75(-3.26%) | |
Jan 28, 2022 | 56.25 | 56.25 | 52.50 | 53.75 | 2,943 | -2.25(-4.02%) |
Jan 27, 2022 | 56.50 | 57.75 | 52.50 | 56.00 | 6,556 | -1.00(-1.75%) |
Jan 26, 2022 | 56.75 | 59.75 | 53.75 | 57.00 | 5,712 | -0.25(-0.44%) |
Jan 25, 2022 | 57.00 | 59.75 | 56.75 | 57.25 | 3,001 | -1.50(-2.55%) |
Jan 24, 2022 | 56.50 | 59.25 | 51.75 | 58.75 | 8,316 | +0.25(+0.43%) |
Jan 21, 2022 | 61.25 | 62.25 | 56.00 | 58.50 | 8,442 | -3.75(-6.02%) |
Jan 20, 2022 | 63.00 | 65.50 | 61.25 | 62.25 | 4,250 | -0.50(-0.80%) |
Jan 19, 2022 | 61.75 | 63.00 | 60.25 | 62.75 | 4,756 | +0.50(+0.80%) |
Jan 18, 2022 | 65.50 | 65.75 | 61.10 | 62.25 | 4,014 | -3.25(-4.96%) |
Jan 14, 2022 | 65.50 | 0 | +2.38(+3.76%) | |||
Jan 13, 2022 | 65.00 | 67.50 | 62.50 | 63.12 | 6,276 | -1.88(-2.88%) |
Jan 12, 2022 | 67.00 | 68.75 | 63.75 | 65.00 | 3,877 | -2.75(-4.06%) |
Jan 11, 2022 | 66.00 | 70.00 | 65.75 | 67.75 | 3,705 | +1.75(+2.65%) |
Jan 10, 2022 | 64.50 | 68.00 | 62.75 | 66.00 | 4,285 | +1.25(+1.93%) |
Jan 07, 2022 | 64.50 | 65.75 | 62.50 | 64.75 | 3,270 | +0.75(+1.17%) |
Jan 06, 2022 | 63.25 | 64.62 | 60.00 | 64.00 | 6,394 | +1.50(+2.40%) |
Jan 05, 2022 | 64.75 | 66.80 | 62.50 | 62.50 | 5,833 | -3.25(-4.94%) |
Jan 04, 2022 | 68.50 | 69.67 | 63.75 | 65.75 | 4,632 | -3.25(-4.71%) |
Jan 03, 2022 | 65.61 | 71.25 | 65.61 | 69.00 | 6,089 | +1.50(+2.22%) |
Dec 31, 2021 | 66.75 | 70.75 | 65.25 | 67.50 | 7,001 | +0.75(+1.12%) |
Dec 30, 2021 | 63.75 | 68.00 | 63.75 | 66.75 | 4,137 | +3.75(+5.95%) |
Dec 29, 2021 | 63.50 | 64.50 | 60.50 | 63.00 | 4,039 | +0.75(+1.20%) |
Dec 28, 2021 | 65.50 | 66.00 | 61.25 | 62.25 | 5,029 | -3.75(-5.68%) |
Dec 27, 2021 | 68.75 | 70.00 | 65.24 | 66.00 | 2,911 | -3.50(-5.04%) |
Dec 23, 2021 | 67.75 | 72.50 | 66.75 | 69.50 | 4,192 | +1.50(+2.21%) |
Dec 22, 2021 | 76.00 | 76.25 | 67.25 | 68.00 | 11,169 | -3.25(-4.56%) |
Dec 21, 2021 | 66.75 | 72.25 | 66.75 | 71.25 | 3,621 | +4.25(+6.34%) |
Dec 20, 2021 | 66.25 | 69.50 | 64.25 | 67.00 | 9,275 | +1.25(+1.90%) |
Dec 17, 2021 | 63.00 | 67.25 | 60.00 | 65.75 | 5,604 | +2.25(+3.54%) |
Dec 16, 2021 | 69.00 | 69.00 | 63.50 | 63.50 | 2,708 | -3.75(-5.58%) |
Dec 15, 2021 | 65.75 | 68.75 | 62.00 | 67.25 | 5,690 | +2.25(+3.46%) |
Dec 14, 2021 | 65.75 | 68.25 | 63.25 | 65.00 | 4,987 | -0.75(-1.14%) |
Dec 13, 2021 | 68.75 | 68.75 | 65.75 | 65.75 | 2,507 | -3.00(-4.36%) |
Dec 10, 2021 | 71.50 | 72.25 | 67.75 | 68.75 | 2,350 | -1.75(-2.48%) |
Dec 09, 2021 | 72.50 | 73.98 | 70.25 | 70.50 | 2,752 | -3.00(-4.08%) |
Dec 08, 2021 | 69.25 | 73.75 | 66.47 | 73.50 | 4,898 | +4.25(+6.14%) |
Dec 07, 2021 | 66.75 | 70.00 | 66.75 | 69.25 | 2,839 | +3.25(+4.92%) |
Dec 06, 2021 | 67.50 | 68.75 | 63.25 | 66.00 | 3,218 | -0.75(-1.12%) |
Dec 03, 2021 | 66.50 | 67.75 | 63.53 | 66.75 | 5,415 | -0.25(-0.37%) |
Dec 02, 2021 | 65.25 | 68.00 | 63.00 | 67.00 | 9,035 | +1.00(+1.52%) |