Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 53.30 | 54.06 | 51.99 | 53.17 | 1,782,572 | +0.10(+0.19%) |
Feb 25, 2022 | 53.31 | 53.29 | 51.64 | 53.07 | 1,032,794 | -0.71(-1.32%) |
Feb 24, 2022 | 46.93 | 54.01 | 46.61 | 53.78 | 3,919,755 | +4.87(+9.96%) |
Feb 23, 2022 | 53.99 | 54.43 | 48.84 | 48.91 | 2,550,116 | -5.04(-9.34%) |
Feb 22, 2022 | 54.41 | 55.88 | 53.33 | 53.95 | 1,729,777 | -1.48(-2.67%) |
Feb 18, 2022 | 55.43 | 0 | -2.27(-3.93%) | |||
Feb 17, 2022 | 60.66 | 60.83 | 57.67 | 57.70 | 987,722 | -4.05(-6.56%) |
Feb 16, 2022 | 62.33 | 62.49 | 59.93 | 61.75 | 625,427 | -1.24(-1.97%) |
Feb 15, 2022 | 63.35 | 63.93 | 61.77 | 62.99 | 879,670 | +1.48(+2.41%) |
Feb 14, 2022 | 61.28 | 63.94 | 60.95 | 61.51 | 828,360 | -0.36(-0.58%) |
Feb 11, 2022 | 65.00 | 66.74 | 61.06 | 61.87 | 700,344 | -2.28(-3.55%) |
Feb 10, 2022 | 63.18 | 66.72 | 62.82 | 64.15 | 1,213,265 | -0.26(-0.40%) |
Feb 09, 2022 | 63.68 | 65.20 | 62.78 | 64.41 | 1,314,145 | +1.67(+2.66%) |
Feb 08, 2022 | 60.06 | 63.07 | 60.06 | 62.74 | 944,112 | +1.38(+2.25%) |
Feb 07, 2022 | 61.08 | 65.00 | 60.60 | 61.36 | 840,394 | +0.32(+0.52%) |
Feb 04, 2022 | 58.36 | 61.90 | 56.91 | 61.04 | 1,994,012 | +3.21(+5.55%) |
Feb 03, 2022 | 57.74 | 57.83 | 1,601,474 | -2.88(-4.74%) | ||
Feb 02, 2022 | 63.02 | 63.93 | 59.69 | 60.71 | 1,425,136 | -2.40(-3.80%) |
Feb 01, 2022 | 62.79 | 64.08 | 60.71 | 63.11 | 2,045,712 | +0.89(+1.43%) |
Jan 31, 2022 | 58.81 | 62.44 | 62.22 | 2,327,981 | +4.21(+7.26%) | |
Jan 28, 2022 | 55.67 | 57.96 | 53.64 | 58.01 | 1,287,519 | +3.48(+6.38%) |
Jan 27, 2022 | 56.36 | 57.30 | 54.48 | 54.53 | 1,033,020 | -0.24(-0.44%) |
Jan 26, 2022 | 58.92 | 59.54 | 54.27 | 54.77 | 1,382,714 | -1.45(-2.58%) |
Jan 25, 2022 | 57.57 | 58.89 | 55.48 | 56.22 | 1,111,194 | -2.89(-4.89%) |
Jan 24, 2022 | 56.02 | 59.53 | 53.36 | 59.11 | 2,570,997 | +1.53(+2.66%) |
Jan 21, 2022 | 57.41 | 60.43 | 56.77 | 57.58 | 1,660,026 | -0.77(-1.32%) |
Jan 20, 2022 | 60.06 | 61.82 | 58.23 | 58.35 | 1,782,644 | -0.60(-1.02%) |
Jan 19, 2022 | 61.10 | 62.71 | 58.79 | 58.95 | 1,340,572 | -1.53(-2.53%) |
Jan 18, 2022 | 60.95 | 62.14 | 59.58 | 60.48 | 1,497,978 | -2.22(-3.54%) |
Jan 14, 2022 | 62.70 | 0 | +1.31(+2.13%) | |||
Jan 13, 2022 | 65.30 | 65.30 | 60.87 | 61.39 | 1,801,843 | -3.74(-5.74%) |
Jan 12, 2022 | 66.93 | 68.76 | 64.21 | 65.13 | 1,978,302 | +1.62(+2.55%) |
Jan 11, 2022 | 60.22 | 63.79 | 60.22 | 63.51 | 1,554,654 | +2.26(+3.69%) |
Jan 10, 2022 | 60.91 | 61.35 | 58.14 | 61.25 | 2,476,971 | -1.71(-2.72%) |
Jan 07, 2022 | 67.99 | 70.60 | 60.20 | 62.96 | 5,712,867 | -5.34(-7.82%) |
Jan 06, 2022 | 69.51 | 71.86 | 67.91 | 68.30 | 3,218,206 | +0.10(+0.15%) |
Jan 05, 2022 | 72.86 | 72.86 | 67.92 | 68.20 | 1,721,545 | -5.12(-6.98%) |
Jan 04, 2022 | 76.97 | 76.97 | 69.78 | 73.32 | 1,432,391 | -3.11(-4.07%) |
Jan 03, 2022 | 77.57 | 77.75 | 73.58 | 76.43 | 1,314,521 | -1.02(-1.32%) |
Dec 31, 2021 | 78.10 | 78.99 | 77.03 | 77.45 | 895,951 | -1.37(-1.74%) |
Dec 30, 2021 | 77.46 | 79.95 | 77.24 | 78.82 | 559,202 | +1.14(+1.47%) |
Dec 29, 2021 | 78.96 | 78.96 | 76.34 | 77.68 | 792,485 | -1.00(-1.27%) |
Dec 28, 2021 | 79.95 | 80.00 | 77.93 | 78.68 | 453,072 | -1.14(-1.43%) |
Dec 27, 2021 | 79.08 | 80.89 | 78.46 | 79.82 | 886,756 | +0.83(+1.05%) |
Dec 23, 2021 | 79.80 | 79.80 | 78.08 | 78.99 | 741,114 | +0.02(+0.03%) |
Dec 22, 2021 | 77.60 | 79.13 | 76.17 | 78.97 | 880,474 | +1.37(+1.77%) |
Dec 21, 2021 | 73.57 | 78.00 | 72.72 | 77.60 | 1,687,544 | +5.21(+7.20%) |
Dec 20, 2021 | 71.33 | 74.32 | 70.83 | 72.39 | 968,991 | -0.49(-0.67%) |
Dec 17, 2021 | 69.17 | 73.24 | 67.89 | 72.88 | 2,058,502 | +1.68(+2.36%) |
Dec 16, 2021 | 74.13 | 74.49 | 70.53 | 71.20 | 1,217,329 | -2.18(-2.97%) |
Dec 15, 2021 | 70.79 | 74.00 | 68.88 | 73.38 | 1,915,135 | +2.33(+3.28%) |
Dec 14, 2021 | 71.03 | 71.90 | 68.61 | 71.05 | 1,537,887 | -1.34(-1.85%) |
Dec 13, 2021 | 71.21 | 73.35 | 70.21 | 72.39 | 1,235,513 | +1.40(+1.97%) |
Dec 10, 2021 | 72.86 | 74.48 | 70.10 | 70.99 | 1,033,188 | -1.35(-1.87%) |
Dec 09, 2021 | 76.57 | 77.07 | 71.30 | 72.34 | 1,233,637 | -4.02(-5.26%) |
Dec 08, 2021 | 72.64 | 76.57 | 70.97 | 76.36 | 2,027,544 | +4.33(+6.01%) |
Dec 07, 2021 | 68.71 | 72.64 | 68.61 | 72.03 | 1,791,280 | +5.86(+8.86%) |
Dec 06, 2021 | 65.36 | 67.52 | 62.38 | 66.17 | 2,198,292 | +0.23(+0.35%) |
Dec 03, 2021 | 71.25 | 71.25 | 63.67 | 65.94 | 5,801,667 | +4.78(+7.82%) |
Dec 02, 2021 | 58.00 | 61.72 | 58.00 | 61.16 | 2,501,077 | +1.67(+2.81%) |