Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 47.95 | 48.01 | 46.42 | 46.66 | 169,379 | -1.90(-3.91%) |
Mar 30, 2022 | 48.90 | 49.62 | 48.42 | 48.56 | 115,976 | -0.94(-1.91%) |
Mar 29, 2022 | 49.64 | 50.18 | 49.34 | 49.50 | 313,832 | +1.27(+2.64%) |
Mar 28, 2022 | 48.11 | 48.57 | 47.61 | 48.23 | 273,001 | +1.02(+2.17%) |
Mar 25, 2022 | 47.35 | 47.38 | 46.61 | 47.21 | 343,207 | -1.80(-3.67%) |
Mar 24, 2022 | 49.27 | 49.32 | 47.95 | 49.00 | 263,057 | -1.32(-2.63%) |
Mar 23, 2022 | 49.64 | 51.62 | 49.03 | 50.33 | 378,541 | -0.05(-0.10%) |
Mar 22, 2022 | 49.88 | 50.82 | 49.48 | 50.38 | 204,671 | +1.83(+3.77%) |
Mar 21, 2022 | 49.23 | 49.38 | 47.80 | 48.55 | 223,357 | -1.96(-3.88%) |
Mar 18, 2022 | 48.36 | 51.55 | 48.21 | 50.51 | 432,736 | +2.17(+4.48%) |
Mar 17, 2022 | 48.74 | 48.87 | 47.06 | 48.34 | 502,435 | -2.93(-5.72%) |
Mar 16, 2022 | 47.78 | 51.31 | 46.35 | 51.27 | 980,797 | +10.47(+25.68%) |
Mar 15, 2022 | 39.15 | 41.54 | 38.98 | 40.80 | 1,523,317 | +0.51(+1.26%) |
Mar 14, 2022 | 41.49 | 42.01 | 40.08 | 40.29 | 942,206 | -3.69(-8.38%) |
Mar 11, 2022 | 47.10 | 47.20 | 43.86 | 43.98 | 496,415 | -3.09(-6.57%) |
Mar 10, 2022 | 48.05 | 46.74 | 47.07 | 202,886 | -2.59(-5.22%) | |
Mar 09, 2022 | 48.86 | 49.85 | 48.51 | 49.66 | 1,256,437 | +1.24(+2.57%) |
Mar 08, 2022 | 48.59 | 49.21 | 47.73 | 48.42 | 214,039 | -0.36(-0.73%) |
Mar 07, 2022 | 49.70 | 50.29 | 48.69 | 48.78 | 198,155 | -2.06(-4.05%) |
Mar 04, 2022 | 51.55 | 52.12 | 50.59 | 50.83 | 262,741 | -1.52(-2.90%) |
Mar 03, 2022 | 53.86 | 53.86 | 52.02 | 52.35 | 417,150 | -1.96(-3.60%) |
Mar 02, 2022 | 54.90 | 55.25 | 53.55 | 54.31 | 126,767 | -1.04(-1.89%) |
Mar 01, 2022 | 55.40 | 56.39 | 55.10 | 55.36 | 166,305 | -0.17(-0.30%) |
Feb 28, 2022 | 55.03 | 55.82 | 54.79 | 55.52 | 232,597 | -0.29(-0.52%) |
Feb 25, 2022 | 55.42 | 55.88 | 55.00 | 55.81 | 264,016 | +0.64(+1.15%) |
Feb 24, 2022 | 52.97 | 55.24 | 52.80 | 55.18 | 390,421 | +0.08(+0.14%) |
Feb 23, 2022 | 56.31 | 56.50 | 55.04 | 55.10 | 197,733 | +0.26(+0.47%) |
Feb 22, 2022 | 55.26 | 55.63 | 54.60 | 54.84 | 1,098,545 | -1.40(-2.49%) |
Feb 18, 2022 | 56.24 | 0 | -2.34(-3.99%) | |||
Feb 17, 2022 | 58.89 | 59.60 | 58.33 | 58.58 | 308,301 | -0.31(-0.52%) |
Feb 16, 2022 | 58.59 | 59.04 | 58.30 | 58.88 | 328,148 | -0.05(-0.08%) |
Feb 15, 2022 | 57.71 | 59.03 | 57.56 | 58.93 | 1,016,173 | +2.29(+4.04%) |
Feb 14, 2022 | 56.81 | 57.14 | 56.16 | 56.65 | 120,642 | -0.13(-0.23%) |
Feb 11, 2022 | 58.29 | 58.43 | 56.60 | 56.78 | 141,422 | -2.15(-3.64%) |
Feb 10, 2022 | 58.41 | 60.05 | 58.29 | 58.92 | 174,039 | -0.98(-1.64%) |
Feb 09, 2022 | 58.87 | 59.99 | 58.66 | 59.91 | 149,685 | +1.94(+3.34%) |
Feb 08, 2022 | 56.88 | 58.13 | 56.88 | 57.97 | 91,151 | +0.79(+1.37%) |
Feb 07, 2022 | 57.72 | 58.00 | 57.09 | 57.18 | 157,251 | -0.70(-1.20%) |
Feb 04, 2022 | 57.22 | 58.33 | 57.14 | 57.88 | 475,331 | +0.36(+0.62%) |
Feb 03, 2022 | 57.87 | 57.38 | 57.52 | 803,139 | -1.03(-1.77%) | |
Feb 02, 2022 | 59.63 | 59.84 | 57.95 | 58.56 | 205,772 | -1.01(-1.70%) |
Feb 01, 2022 | 59.16 | 59.70 | 58.54 | 59.57 | 226,719 | +0.67(+1.13%) |
Jan 31, 2022 | 56.41 | 59.00 | 58.90 | 290,369 | +3.28(+5.90%) | |
Jan 28, 2022 | 55.32 | 55.54 | 54.32 | 55.62 | 161,149 | -0.31(-0.55%) |
Jan 27, 2022 | 57.31 | 57.31 | 55.86 | 55.93 | 203,201 | -2.18(-3.75%) |
Jan 26, 2022 | 59.59 | 59.71 | 57.87 | 58.11 | 232,279 | -0.60(-1.02%) |
Jan 25, 2022 | 58.36 | 59.21 | 58.06 | 58.70 | 124,594 | -0.57(-0.96%) |
Jan 24, 2022 | 58.95 | 59.30 | 57.40 | 59.27 | 302,380 | -0.49(-0.81%) |
Jan 21, 2022 | 61.61 | 61.72 | 59.66 | 59.76 | 263,082 | -2.11(-3.41%) |
Jan 20, 2022 | 62.64 | 63.12 | 61.84 | 61.86 | 766,876 | +1.61(+2.67%) |
Jan 19, 2022 | 60.61 | 60.78 | 60.02 | 60.25 | 194,494 | -0.17(-0.28%) |
Jan 18, 2022 | 60.03 | 61.12 | 59.88 | 60.42 | 278,127 | -0.07(-0.12%) |
Jan 14, 2022 | 60.49 | 0 | +1.11(+1.87%) | |||
Jan 13, 2022 | 61.04 | 61.07 | 59.20 | 59.38 | 294,137 | -2.86(-4.60%) |
Jan 12, 2022 | 62.20 | 62.96 | 61.51 | 62.24 | 1,112,258 | +1.44(+2.37%) |
Jan 11, 2022 | 59.28 | 60.92 | 59.05 | 60.80 | 274,793 | +1.46(+2.46%) |
Jan 10, 2022 | 59.09 | 59.42 | 58.34 | 59.34 | 270,469 | +0.52(+0.88%) |
Jan 07, 2022 | 58.53 | 59.40 | 58.33 | 58.82 | 197,875 | +0.21(+0.36%) |
Jan 06, 2022 | 57.69 | 59.18 | 57.46 | 58.61 | 295,753 | +1.10(+1.92%) |
Jan 05, 2022 | 58.23 | 59.17 | 57.40 | 57.51 | 211,328 | -2.36(-3.93%) |
Jan 04, 2022 | 61.09 | 61.09 | 59.31 | 59.87 | 243,119 | -1.75(-2.84%) |