Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.45 | 62.99 | 58.91 | 61.91 | 125,407 | -0.29(-0.46%) |
Feb 25, 2022 | 58.79 | 62.20 | 58.16 | 62.20 | 82,890 | +4.38(+7.57%) |
Feb 24, 2022 | 47.36 | 58.17 | 46.52 | 57.82 | 167,247 | +5.44(+10.39%) |
Feb 23, 2022 | 58.62 | 58.91 | 52.07 | 52.38 | 73,849 | -3.67(-6.54%) |
Feb 22, 2022 | 58.32 | 60.32 | 54.34 | 56.05 | 87,826 | -2.99(-5.07%) |
Feb 18, 2022 | 59.04 | 0 | -1.87(-3.07%) | |||
Feb 17, 2022 | 64.88 | 65.39 | 60.51 | 60.91 | 58,515 | -5.90(-8.83%) |
Feb 16, 2022 | 64.31 | 67.62 | 64.22 | 66.81 | 70,112 | +1.35(+2.07%) |
Feb 15, 2022 | 62.04 | 65.62 | 61.75 | 65.45 | 82,537 | +5.14(+8.52%) |
Feb 14, 2022 | 62.11 | 63.57 | 59.11 | 60.31 | 58,664 | -2.04(-3.26%) |
Feb 11, 2022 | 66.58 | 68.38 | 61.15 | 62.35 | 111,491 | -4.07(-6.13%) |
Feb 10, 2022 | 65.98 | 72.17 | 65.31 | 66.42 | 111,814 | -2.77(-4.00%) |
Feb 09, 2022 | 66.00 | 69.49 | 66.00 | 69.19 | 118,227 | +5.05(+7.87%) |
Feb 08, 2022 | 61.78 | 64.46 | 60.66 | 64.14 | 84,890 | +2.30(+3.72%) |
Feb 07, 2022 | 60.62 | 63.52 | 60.62 | 61.84 | 106,188 | +1.19(+1.95%) |
Feb 04, 2022 | 58.40 | 61.99 | 57.71 | 60.65 | 54,879 | +1.55(+2.62%) |
Feb 03, 2022 | 61.22 | 58.62 | 59.10 | 56,693 | -5.09(-7.93%) | |
Feb 02, 2022 | 64.14 | 64.56 | 61.76 | 64.19 | 71,809 | +0.50(+0.79%) |
Feb 01, 2022 | 60.71 | 63.82 | 59.45 | 63.68 | 137,798 | +3.31(+5.48%) |
Jan 31, 2022 | 54.68 | 60.51 | 60.37 | 109,344 | +5.05(+9.12%) | |
Jan 28, 2022 | 52.49 | 55.19 | 50.23 | 55.33 | 122,214 | +2.17(+4.09%) |
Jan 27, 2022 | 58.98 | 59.48 | 52.07 | 53.15 | 100,133 | -3.69(-6.48%) |
Jan 26, 2022 | 59.28 | 62.52 | 55.00 | 56.84 | 144,057 | -0.18(-0.31%) |
Jan 25, 2022 | 53.98 | 58.73 | 51.84 | 57.01 | 84,900 | -1.03(-1.77%) |
Jan 24, 2022 | 52.72 | 58.12 | 47.50 | 58.04 | 212,308 | +2.01(+3.58%) |
Jan 21, 2022 | 59.87 | 61.45 | 55.81 | 56.04 | 179,357 | -5.14(-8.40%) |
Jan 20, 2022 | 65.56 | 68.60 | 60.82 | 61.17 | 121,566 | -3.62(-5.58%) |
Jan 19, 2022 | 70.09 | 70.38 | 64.64 | 64.79 | 71,442 | -3.85(-5.61%) |
Jan 18, 2022 | 72.85 | 72.96 | 68.37 | 68.64 | 70,846 | -6.06(-8.11%) |
Jan 14, 2022 | 74.70 | 0 | +1.51(+2.07%) | |||
Jan 13, 2022 | 76.66 | 79.08 | 72.56 | 73.19 | 136,439 | -2.65(-3.49%) |
Jan 12, 2022 | 76.51 | 78.20 | 74.07 | 75.83 | 79,955 | +0.48(+0.64%) |
Jan 11, 2022 | 71.51 | 75.60 | 69.89 | 75.35 | 82,398 | +3.92(+5.49%) |
Jan 10, 2022 | 70.95 | 71.44 | 66.04 | 71.43 | 118,032 | -1.36(-1.87%) |
Jan 07, 2022 | 74.11 | 75.51 | 71.77 | 72.79 | 50,670 | -1.30(-1.76%) |
Jan 06, 2022 | 73.13 | 75.24 | 70.80 | 74.10 | 114,879 | +1.84(+2.54%) |
Jan 05, 2022 | 78.95 | 80.02 | 71.97 | 72.26 | 225,879 | -6.48(-8.23%) |
Jan 04, 2022 | 78.22 | 80.02 | 76.52 | 78.74 | 159,791 | +2.16(+2.83%) |
Jan 03, 2022 | 75.04 | 77.65 | 74.41 | 76.58 | 105,925 | +2.87(+3.90%) |
Dec 31, 2021 | 73.49 | 74.60 | 73.41 | 73.70 | 64,196 | -0.34(-0.45%) |
Dec 30, 2021 | 74.79 | 76.41 | 73.84 | 74.04 | 53,592 | -0.85(-1.13%) |
Dec 29, 2021 | 75.03 | 75.68 | 74.03 | 74.89 | 83,824 | +0.01(+0.01%) |
Dec 28, 2021 | 76.06 | 77.25 | 74.47 | 74.88 | 102,898 | -0.87(-1.15%) |
Dec 27, 2021 | 72.34 | 75.96 | 72.12 | 75.75 | 166,298 | +3.65(+5.06%) |
Dec 23, 2021 | 71.38 | 73.10 | 71.14 | 72.10 | 148,365 | +1.84(+2.62%) |
Dec 22, 2021 | 67.86 | 70.54 | 67.76 | 70.26 | 133,847 | +1.67(+2.43%) |
Dec 21, 2021 | 63.28 | 68.59 | 63.28 | 68.59 | 206,692 | +7.60(+12.46%) |
Dec 20, 2021 | 60.39 | 61.64 | 58.69 | 61.00 | 156,063 | -3.43(-5.32%) |
Dec 17, 2021 | 63.13 | 66.33 | 61.04 | 64.42 | 157,451 | -0.03(-0.05%) |
Dec 16, 2021 | 69.75 | 70.29 | 63.81 | 64.45 | 152,038 | -3.66(-5.37%) |
Dec 15, 2021 | 65.43 | 68.24 | 61.90 | 68.11 | 147,547 | +2.48(+3.78%) |
Dec 14, 2021 | 65.00 | 67.58 | 64.83 | 65.63 | 94,183 | -1.66(-2.47%) |
Dec 13, 2021 | 71.67 | 71.72 | 66.21 | 67.29 | 154,893 | -5.33(-7.33%) |
Dec 10, 2021 | 73.67 | 74.45 | 70.27 | 72.61 | 47,366 | +0.65(+0.91%) |
Dec 09, 2021 | 73.97 | 75.24 | 71.84 | 71.96 | 70,033 | -3.30(-4.38%) |
Dec 08, 2021 | 74.59 | 76.10 | 73.36 | 75.26 | 88,011 | +1.38(+1.87%) |
Dec 07, 2021 | 71.51 | 75.88 | 71.51 | 73.88 | 155,062 | +5.65(+8.28%) |
Dec 06, 2021 | 66.07 | 69.68 | 63.79 | 68.23 | 181,286 | +3.54(+5.47%) |
Dec 03, 2021 | 69.02 | 69.57 | 62.32 | 64.69 | 151,495 | -3.67(-5.36%) |
Dec 02, 2021 | 63.75 | 68.86 | 63.05 | 68.36 | 101,211 | +4.64(+7.29%) |