Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 49.95 | 53.25 | 48.75 | 52.20 | 273,338 | +2.10(+4.19%) |
Feb 25, 2022 | 50.25 | 50.55 | 47.77 | 50.10 | 212,872 | -0.60(-1.18%) |
Feb 24, 2022 | 43.95 | 51.00 | 43.05 | 50.70 | 421,511 | +4.65(+10.10%) |
Feb 23, 2022 | 48.30 | 50.48 | 45.90 | 46.05 | 334,989 | -0.90(-1.92%) |
Feb 22, 2022 | 48.45 | 49.58 | 46.58 | 46.95 | 282,846 | -2.25(-4.57%) |
Feb 18, 2022 | 49.20 | 0 | -1.80(-3.53%) | |||
Feb 17, 2022 | 52.05 | 54.45 | 49.95 | 51.00 | 224,525 | -2.85(-5.29%) |
Feb 16, 2022 | 51.15 | 55.50 | 49.35 | 53.85 | 407,670 | +0.60(+1.13%) |
Feb 15, 2022 | 48.75 | 53.55 | 48.75 | 53.25 | 448,772 | +5.25(+10.94%) |
Feb 14, 2022 | 48.00 | 51.75 | 46.50 | 48.00 | 676,113 | -1.80(-3.61%) |
Feb 11, 2022 | 57.30 | 57.37 | 48.75 | 49.80 | 1,472,872 | -8.85(-15.09%) |
Feb 10, 2022 | 77.85 | 90.00 | 48.75 | 58.65 | 1,967,865 | -20.70(-26.09%) |
Feb 09, 2022 | 76.05 | 79.92 | 73.50 | 79.35 | 444,774 | +5.55(+7.52%) |
Feb 08, 2022 | 68.10 | 75.15 | 68.10 | 73.80 | 378,653 | +4.80(+6.96%) |
Feb 07, 2022 | 84.00 | 85.35 | 64.50 | 69.00 | 2,119,523 | -10.95(-13.70%) |
Feb 04, 2022 | 75.30 | 81.60 | 74.25 | 79.95 | 579,343 | +6.90(+9.45%) |
Feb 03, 2022 | 73.50 | 73.05 | 250,050 | -3.00(-3.94%) | ||
Feb 02, 2022 | 76.50 | 77.85 | 73.35 | 76.05 | 315,293 | +0.75(+1.00%) |
Feb 01, 2022 | 77.25 | 79.80 | 68.55 | 75.30 | 1,069,593 | +10.05(+15.40%) |
Jan 28, 2022 | 64.65 | 65.70 | 60.15 | 65.25 | 336,396 | +0.30(+0.46%) |
Jan 27, 2022 | 71.10 | 71.85 | 63.98 | 64.95 | 435,669 | -4.80(-6.88%) |
Jan 26, 2022 | 73.95 | 75.45 | 69.22 | 69.75 | 286,647 | -2.25(-3.12%) |
Jan 25, 2022 | 69.30 | 73.05 | 68.68 | 72.00 | 210,553 | +0.00(+0.00%) |
Jan 24, 2022 | 69.15 | 72.30 | 63.92 | 72.00 | 433,971 | -0.90(-1.23%) |
Jan 21, 2022 | 77.70 | 78.90 | 71.85 | 72.90 | 423,028 | -5.25(-6.72%) |
Jan 20, 2022 | 78.45 | 83.55 | 77.10 | 78.15 | 270,411 | +1.65(+2.16%) |
Jan 19, 2022 | 77.55 | 79.95 | 75.90 | 76.50 | 374,033 | -2.25(-2.86%) |
Jan 18, 2022 | 83.10 | 83.61 | 78.45 | 78.75 | 337,548 | -4.35(-5.23%) |
Jan 14, 2022 | 83.10 | 0 | +0.90(+1.09%) | |||
Jan 13, 2022 | 89.85 | 89.85 | 81.75 | 82.20 | 361,549 | -7.50(-8.36%) |
Jan 12, 2022 | 91.50 | 94.20 | 88.20 | 89.70 | 333,726 | +0.45(+0.50%) |
Jan 11, 2022 | 86.25 | 91.42 | 83.40 | 89.25 | 254,396 | +1.80(+2.06%) |
Jan 10, 2022 | 91.95 | 91.95 | 84.01 | 87.45 | 449,744 | -4.50(-4.89%) |
Jan 07, 2022 | 93.30 | 96.40 | 90.00 | 91.95 | 218,759 | +2.40(+2.68%) |
Jan 06, 2022 | 90.60 | 92.70 | 85.35 | 89.55 | 347,265 | -1.95(-2.13%) |
Jan 05, 2022 | 99.90 | 100.12 | 90.75 | 91.50 | 375,992 | -8.40(-8.41%) |
Jan 04, 2022 | 102.00 | 103.39 | 97.05 | 99.90 | 271,274 | -1.35(-1.33%) |
Jan 03, 2022 | 103.50 | 104.25 | 94.80 | 101.25 | 496,673 | -2.70(-2.60%) |
Dec 31, 2021 | 100.50 | 106.16 | 99.75 | 103.95 | 267,681 | +2.70(+2.66%) |
Dec 30, 2021 | 96.00 | 104.85 | 90.60 | 101.25 | 499,548 | +1.50(+1.50%) |
Dec 29, 2021 | 116.10 | 116.25 | 97.95 | 99.75 | 786,767 | -15.90(-13.75%) |
Dec 28, 2021 | 120.15 | 120.90 | 114.90 | 115.65 | 196,606 | -4.50(-3.75%) |
Dec 27, 2021 | 124.05 | 124.65 | 119.47 | 120.15 | 220,882 | -3.90(-3.14%) |
Dec 23, 2021 | 123.15 | 125.92 | 121.65 | 124.05 | 182,248 | +0.00(+0.00%) |
Dec 22, 2021 | 121.95 | 124.42 | 119.03 | 124.05 | 263,178 | +2.10(+1.72%) |
Dec 21, 2021 | 122.40 | 124.35 | 120.60 | 121.95 | 176,216 | +0.75(+0.62%) |
Dec 20, 2021 | 124.20 | 126.60 | 119.25 | 121.20 | 237,716 | -8.85(-6.81%) |
Dec 17, 2021 | 127.50 | 133.88 | 121.05 | 130.05 | 827,580 | +0.15(+0.12%) |
Dec 16, 2021 | 132.90 | 139.65 | 129.47 | 129.90 | 251,033 | -1.80(-1.37%) |
Dec 15, 2021 | 129.00 | 132.53 | 121.65 | 131.70 | 237,648 | +3.60(+2.81%) |
Dec 14, 2021 | 125.25 | 133.65 | 123.90 | 128.10 | 196,700 | +1.35(+1.07%) |
Dec 13, 2021 | 132.75 | 138.00 | 126.30 | 126.75 | 254,851 | -6.60(-4.95%) |
Dec 10, 2021 | 135.45 | 137.10 | 132.15 | 133.35 | 140,009 | -2.40(-1.77%) |
Dec 09, 2021 | 139.95 | 143.55 | 134.85 | 135.75 | 133,143 | -4.80(-3.42%) |
Dec 08, 2021 | 134.85 | 142.05 | 132.30 | 140.55 | 259,171 | +6.45(+4.81%) |
Dec 07, 2021 | 132.45 | 137.83 | 131.40 | 134.10 | 240,828 | +5.25(+4.07%) |
Dec 06, 2021 | 135.15 | 135.75 | 128.40 | 128.85 | 441,935 | -8.55(-6.22%) |
Dec 03, 2021 | 153.75 | 153.75 | 135.15 | 137.40 | 349,066 | -16.35(-10.63%) |
Dec 02, 2021 | 150.00 | 154.05 | 146.70 | 153.75 | 226,067 | +3.30(+2.19%) |