Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.50 | 42.20 | 39.39 | 39.39 | 22,847 | -2.71(-6.44%) |
Mar 30, 2022 | 40.94 | 44.24 | 40.94 | 42.10 | 31,856 | +0.43(+1.03%) |
Mar 29, 2022 | 36.54 | 42.41 | 36.54 | 41.67 | 57,929 | +5.17(+14.16%) |
Mar 28, 2022 | 41.80 | 43.20 | 35.51 | 36.50 | 94,484 | -8.00(-17.98%) |
Mar 25, 2022 | 48.35 | 48.43 | 43.55 | 44.50 | 40,466 | -3.78(-7.83%) |
Mar 24, 2022 | 46.00 | 49.45 | 46.00 | 48.28 | 22,457 | +1.28(+2.72%) |
Mar 23, 2022 | 48.80 | 48.80 | 46.55 | 47.00 | 15,397 | +0.19(+0.41%) |
Mar 22, 2022 | 47.58 | 47.58 | 46.20 | 46.81 | 13,381 | +1.40(+3.08%) |
Mar 21, 2022 | 48.07 | 48.07 | 45.21 | 45.41 | 21,555 | -1.90(-4.02%) |
Mar 18, 2022 | 44.65 | 48.00 | 44.65 | 47.31 | 17,795 | +3.16(+7.16%) |
Mar 17, 2022 | 44.45 | 46.40 | 43.23 | 44.15 | 19,102 | +1.20(+2.79%) |
Mar 16, 2022 | 42.88 | 44.55 | 41.45 | 42.95 | 18,543 | +0.61(+1.44%) |
Mar 15, 2022 | 41.29 | 43.90 | 39.63 | 42.34 | 39,937 | +0.90(+2.17%) |
Mar 14, 2022 | 44.75 | 45.70 | 41.00 | 41.44 | 29,858 | -3.65(-8.09%) |
Mar 11, 2022 | 46.64 | 46.64 | 44.00 | 45.09 | 30,457 | -1.24(-2.68%) |
Mar 10, 2022 | 45.50 | 46.46 | 45.23 | 46.33 | 9,244 | -0.47(-1.00%) |
Mar 09, 2022 | 47.29 | 47.77 | 46.46 | 46.80 | 20,494 | -0.40(-0.85%) |
Mar 08, 2022 | 46.64 | 47.61 | 45.43 | 47.20 | 17,351 | +0.44(+0.94%) |
Mar 07, 2022 | 48.01 | 48.50 | 46.65 | 46.76 | 26,641 | -1.74(-3.59%) |
Mar 04, 2022 | 47.71 | 49.05 | 47.42 | 48.50 | 22,447 | -0.37(-0.76%) |
Mar 03, 2022 | 48.68 | 50.19 | 47.80 | 48.87 | 18,702 | -0.11(-0.22%) |
Mar 02, 2022 | 49.96 | 50.84 | 48.26 | 48.98 | 28,383 | -0.41(-0.83%) |
Mar 01, 2022 | 47.72 | 49.94 | 47.72 | 49.39 | 32,309 | +1.13(+2.34%) |
Feb 28, 2022 | 47.65 | 48.40 | 44.89 | 48.26 | 37,378 | +0.08(+0.17%) |
Feb 25, 2022 | 50.83 | 49.09 | 46.33 | 48.18 | 30,762 | -1.98(-3.95%) |
Feb 24, 2022 | 45.46 | 50.55 | 42.64 | 50.16 | 42,269 | +2.37(+4.96%) |
Feb 23, 2022 | 51.86 | 52.19 | 47.52 | 47.79 | 36,595 | -3.46(-6.75%) |
Feb 22, 2022 | 53.77 | 54.80 | 51.13 | 51.25 | 23,165 | -2.72(-5.04%) |
Feb 18, 2022 | 53.97 | 0 | +1.16(+2.20%) | |||
Feb 17, 2022 | 57.30 | 57.39 | 52.76 | 52.81 | 76,914 | -5.45(-9.35%) |
Feb 16, 2022 | 57.65 | 60.26 | 57.48 | 58.26 | 59,008 | -0.34(-0.58%) |
Feb 15, 2022 | 61.01 | 62.92 | 57.50 | 58.60 | 50,134 | -1.81(-3.00%) |
Feb 14, 2022 | 62.11 | 62.11 | 60.00 | 60.41 | 32,545 | -2.11(-3.37%) |
Feb 11, 2022 | 63.50 | 63.50 | 61.11 | 62.52 | 18,854 | -0.06(-0.10%) |
Feb 10, 2022 | 64.00 | 65.40 | 62.58 | 62.58 | 26,790 | -1.77(-2.75%) |
Feb 09, 2022 | 63.59 | 65.22 | 63.48 | 64.35 | 26,846 | +1.38(+2.19%) |
Feb 08, 2022 | 63.26 | 64.46 | 61.51 | 62.97 | 17,744 | -0.73(-1.15%) |
Feb 07, 2022 | 63.50 | 66.00 | 61.51 | 63.70 | 34,114 | +0.26(+0.41%) |
Feb 04, 2022 | 62.06 | 63.75 | 60.50 | 63.44 | 42,467 | +1.99(+3.24%) |
Feb 03, 2022 | 64.33 | 61.45 | 61.45 | 10,164 | -2.56(-4.00%) | |
Feb 02, 2022 | 67.00 | 68.82 | 62.88 | 64.01 | 27,775 | -1.47(-2.24%) |
Feb 01, 2022 | 62.05 | 67.60 | 62.05 | 65.48 | 19,372 | +2.96(+4.73%) |
Jan 31, 2022 | 60.16 | 62.77 | 62.52 | 12,841 | +0.64(+1.03%) | |
Jan 28, 2022 | 61.49 | 61.88 | 58.83 | 61.88 | 34,997 | -0.10(-0.16%) |
Jan 27, 2022 | 65.01 | 67.50 | 60.33 | 61.98 | 33,233 | -3.03(-4.66%) |
Jan 26, 2022 | 64.40 | 67.15 | 64.40 | 65.01 | 20,964 | +1.45(+2.28%) |
Jan 25, 2022 | 62.35 | 64.02 | 60.25 | 63.56 | 24,233 | -0.44(-0.69%) |
Jan 24, 2022 | 65.10 | 66.09 | 60.55 | 64.00 | 82,850 | -3.12(-4.65%) |
Jan 21, 2022 | 68.70 | 68.70 | 64.34 | 67.12 | 33,320 | -2.98(-4.25%) |
Jan 20, 2022 | 71.02 | 75.67 | 69.02 | 70.10 | 40,704 | -0.03(-0.04%) |
Jan 19, 2022 | 73.10 | 75.17 | 70.13 | 70.13 | 30,657 | -2.88(-3.94%) |
Jan 18, 2022 | 78.33 | 81.10 | 71.00 | 73.01 | 42,535 | -5.31(-6.78%) |
Jan 14, 2022 | 78.32 | 0 | -1.73(-2.16%) | |||
Jan 13, 2022 | 78.00 | 81.99 | 78.00 | 80.05 | 72,854 | +2.38(+3.06%) |
Jan 12, 2022 | 76.53 | 80.01 | 76.53 | 77.67 | 49,099 | +2.15(+2.85%) |
Jan 11, 2022 | 71.88 | 76.40 | 70.03 | 75.52 | 50,594 | +4.73(+6.68%) |
Jan 10, 2022 | 68.00 | 72.35 | 66.48 | 70.79 | 49,300 | +1.38(+1.99%) |
Jan 07, 2022 | 71.60 | 74.80 | 69.00 | 69.41 | 36,194 | -1.43(-2.02%) |
Jan 06, 2022 | 67.93 | 70.84 | 67.93 | 70.84 | 22,171 | +2.82(+4.15%) |
Jan 05, 2022 | 73.39 | 74.10 | 67.32 | 68.02 | 32,623 | -4.34(-6.00%) |
Jan 04, 2022 | 75.00 | 76.13 | 70.35 | 72.36 | 43,453 | -1.65(-2.23%) |