Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 55.78 | 60.88 | 55.41 | 60.78 | 3,105,421 | +3.75(+6.58%) |
Feb 25, 2022 | 54.04 | 57.04 | 54.15 | 57.03 | 4,204,131 | +2.23(+4.07%) |
Feb 24, 2022 | 45.94 | 54.81 | 45.94 | 54.80 | 5,207,581 | +6.85(+14.29%) |
Feb 23, 2022 | 49.88 | 50.79 | 47.66 | 47.95 | 1,239,810 | -1.38(-2.80%) |
Feb 22, 2022 | 49.71 | 50.82 | 47.74 | 49.33 | 1,577,382 | -0.38(-0.76%) |
Feb 18, 2022 | 49.71 | 0 | +0.76(+1.55%) | |||
Feb 17, 2022 | 52.03 | 52.48 | 48.47 | 48.95 | 2,529,102 | -3.98(-7.52%) |
Feb 16, 2022 | 54.96 | 54.96 | 51.72 | 52.93 | 2,309,593 | -2.24(-4.06%) |
Feb 15, 2022 | 55.37 | 55.95 | 52.31 | 55.17 | 2,983,376 | +0.70(+1.29%) |
Feb 14, 2022 | 53.15 | 55.44 | 53.03 | 54.47 | 1,565,718 | +0.99(+1.85%) |
Feb 11, 2022 | 57.68 | 58.69 | 53.36 | 53.48 | 3,109,918 | -4.31(-7.46%) |
Feb 10, 2022 | 56.03 | 60.99 | 54.51 | 57.79 | 3,413,371 | +0.79(+1.39%) |
Feb 09, 2022 | 58.53 | 58.53 | 52.62 | 57.00 | 6,094,346 | +0.95(+1.69%) |
Feb 08, 2022 | 53.80 | 56.47 | 53.42 | 56.05 | 3,653,354 | +1.56(+2.86%) |
Feb 07, 2022 | 52.70 | 55.60 | 52.21 | 54.49 | 3,346,870 | +2.42(+4.65%) |
Feb 04, 2022 | 49.41 | 52.30 | 48.70 | 52.07 | 2,250,847 | +2.73(+5.53%) |
Feb 03, 2022 | 49.00 | 49.34 | 1,935,970 | -1.01(-2.01%) | ||
Feb 02, 2022 | 51.88 | 51.88 | 49.60 | 50.35 | 1,588,413 | +0.26(+0.52%) |
Feb 01, 2022 | 49.83 | 50.72 | 49.46 | 50.09 | 1,581,022 | +4.00(+8.68%) |
Jan 28, 2022 | 44.71 | 46.58 | 43.59 | 46.09 | 2,978,166 | +1.38(+3.09%) |
Jan 27, 2022 | 49.00 | 49.77 | 43.92 | 44.71 | 5,039,469 | -2.89(-6.07%) |
Jan 26, 2022 | 49.49 | 51.17 | 47.23 | 47.60 | 2,925,040 | +0.73(+1.56%) |
Jan 25, 2022 | 48.56 | 49.11 | 46.71 | 46.87 | 2,289,008 | -3.57(-7.08%) |
Jan 24, 2022 | 48.00 | 50.53 | 45.67 | 50.44 | 3,715,762 | -0.81(-1.58%) |
Jan 21, 2022 | 52.09 | 52.50 | 49.46 | 51.25 | 4,287,426 | -2.28(-4.26%) |
Jan 20, 2022 | 57.12 | 57.67 | 53.51 | 53.53 | 2,320,530 | -3.14(-5.54%) |
Jan 19, 2022 | 58.03 | 58.43 | 55.73 | 56.67 | 3,383,230 | -1.27(-2.19%) |
Jan 18, 2022 | 58.77 | 59.97 | 57.53 | 57.94 | 1,427,958 | -1.66(-2.79%) |
Jan 14, 2022 | 59.60 | 0 | +0.25(+0.42%) | |||
Jan 13, 2022 | 63.10 | 63.37 | 59.15 | 59.35 | 1,738,909 | -2.70(-4.35%) |
Jan 12, 2022 | 62.96 | 64.10 | 61.21 | 62.05 | 790,611 | -0.09(-0.14%) |
Jan 11, 2022 | 59.76 | 62.48 | 58.80 | 62.14 | 1,117,783 | +2.38(+3.98%) |
Jan 10, 2022 | 58.78 | 59.88 | 56.19 | 59.76 | 1,609,868 | -0.25(-0.42%) |
Jan 07, 2022 | 61.11 | 61.70 | 58.31 | 60.01 | 1,175,833 | -1.50(-2.44%) |
Jan 06, 2022 | 62.14 | 63.47 | 60.25 | 61.51 | 1,153,875 | -1.04(-1.66%) |
Jan 05, 2022 | 64.63 | 66.12 | 62.26 | 62.55 | 1,904,892 | -3.16(-4.81%) |
Jan 04, 2022 | 67.32 | 69.34 | 63.91 | 65.71 | 1,988,667 | -1.02(-1.53%) |
Jan 03, 2022 | 65.09 | 67.39 | 64.35 | 66.73 | 1,766,636 | +1.76(+2.71%) |
Dec 31, 2021 | 64.49 | 65.55 | 63.77 | 64.97 | 866,089 | +0.48(+0.74%) |
Dec 30, 2021 | 64.00 | 65.36 | 63.43 | 64.49 | 1,051,403 | +0.69(+1.08%) |
Dec 29, 2021 | 65.27 | 66.33 | 63.05 | 63.80 | 733,958 | -1.58(-2.42%) |
Dec 28, 2021 | 64.77 | 67.47 | 64.05 | 65.38 | 1,039,064 | +1.38(+2.16%) |
Dec 27, 2021 | 62.00 | 64.39 | 61.63 | 64.00 | 756,200 | +2.29(+3.71%) |
Dec 23, 2021 | 62.28 | 63.87 | 61.00 | 61.71 | 751,208 | -0.72(-1.15%) |
Dec 22, 2021 | 62.15 | 62.45 | 60.53 | 62.43 | 840,000 | +0.19(+0.31%) |
Dec 21, 2021 | 60.58 | 62.45 | 59.75 | 62.24 | 2,131,398 | +2.34(+3.91%) |
Dec 20, 2021 | 59.90 | 60.13 | 56.60 | 59.90 | 2,706,365 | -0.10(-0.17%) |
Dec 17, 2021 | 59.10 | 60.40 | 56.20 | 60.00 | 5,666,893 | -0.66(-1.09%) |
Dec 16, 2021 | 61.64 | 62.55 | 59.78 | 60.66 | 2,029,498 | -0.31(-0.51%) |
Dec 15, 2021 | 60.63 | 61.18 | 57.44 | 60.97 | 1,849,612 | +0.83(+1.38%) |
Dec 14, 2021 | 60.14 | 61.37 | 58.61 | 60.14 | 1,376,695 | -1.07(-1.75%) |
Dec 13, 2021 | 63.99 | 65.28 | 60.84 | 61.21 | 1,324,338 | -2.62(-4.10%) |
Dec 10, 2021 | 65.10 | 65.86 | 61.19 | 63.83 | 1,881,474 | +0.13(+0.20%) |
Dec 09, 2021 | 66.16 | 67.45 | 63.14 | 63.70 | 1,504,125 | -2.07(-3.15%) |
Dec 08, 2021 | 68.03 | 68.10 | 64.85 | 65.77 | 1,784,746 | -2.09(-3.08%) |
Dec 07, 2021 | 66.02 | 70.64 | 66.02 | 67.86 | 2,767,744 | +2.94(+4.53%) |
Dec 06, 2021 | 67.81 | 67.96 | 63.80 | 64.92 | 2,765,322 | -4.11(-5.95%) |
Dec 03, 2021 | 65.32 | 69.39 | 63.60 | 69.03 | 1,916,471 | +3.22(+4.89%) |
Dec 02, 2021 | 65.45 | 67.18 | 62.44 | 65.81 | 1,910,277 | -0.45(-0.68%) |