Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 56.00 | 56.13 | 53.06 | 54.06 | 14,853,003 | -3.38(-5.89%) |
Mar 30, 2022 | 57.17 | 58.90 | 56.82 | 57.44 | 11,433,351 | -1.16(-1.98%) |
Mar 29, 2022 | 58.09 | 60.31 | 57.80 | 58.60 | 14,305,683 | +2.77(+4.95%) |
Mar 28, 2022 | 54.31 | 56.14 | 53.21 | 55.83 | 19,416,872 | -0.14(-0.25%) |
Mar 25, 2022 | 55.69 | 56.56 | 54.27 | 55.97 | 17,143,042 | -1.49(-2.60%) |
Mar 24, 2022 | 57.31 | 57.65 | 54.85 | 57.47 | 22,086,916 | -2.59(-4.31%) |
Mar 23, 2022 | 57.93 | 64.69 | 57.32 | 60.06 | 25,295,096 | -0.41(-0.68%) |
Mar 22, 2022 | 60.86 | 61.36 | 58.19 | 60.47 | 20,766,386 | +3.07(+5.35%) |
Mar 21, 2022 | 58.37 | 59.62 | 54.46 | 57.39 | 21,082,434 | -3.45(-5.67%) |
Mar 18, 2022 | 57.14 | 64.86 | 56.82 | 60.84 | 49,610,692 | +2.98(+5.15%) |
Mar 17, 2022 | 57.92 | 59.65 | 54.48 | 57.86 | 27,662,400 | -2.00(-3.34%) |
Mar 16, 2022 | 53.21 | 60.05 | 51.15 | 59.86 | 64,284,208 | +16.91(+39.36%) |
Mar 15, 2022 | 38.90 | 45.05 | 38.89 | 42.95 | 41,943,160 | +2.84(+7.08%) |
Mar 14, 2022 | 40.17 | 42.76 | 38.82 | 40.11 | 50,826,904 | -4.72(-10.52%) |
Mar 11, 2022 | 50.35 | 50.51 | 44.70 | 44.83 | 35,294,164 | -4.23(-8.63%) |
Mar 10, 2022 | 49.52 | 51.71 | 47.27 | 49.06 | 59,193,248 | -9.23(-15.83%) |
Mar 09, 2022 | 57.43 | 58.65 | 56.34 | 58.29 | 10,132,669 | +3.47(+6.32%) |
Mar 08, 2022 | 56.05 | 56.17 | 52.70 | 54.83 | 12,696,326 | -1.71(-3.02%) |
Mar 07, 2022 | 59.04 | 59.89 | 56.33 | 56.54 | 16,785,860 | -2.87(-4.83%) |
Mar 04, 2022 | 61.92 | 62.80 | 58.99 | 59.40 | 17,093,324 | -3.96(-6.25%) |
Mar 03, 2022 | 68.31 | 68.97 | 62.36 | 63.36 | 17,564,034 | -3.70(-5.52%) |
Mar 02, 2022 | 67.90 | 68.14 | 65.72 | 67.06 | 5,347,849 | -1.41(-2.06%) |
Mar 01, 2022 | 67.65 | 70.05 | 67.38 | 68.47 | 9,519,212 | +1.56(+2.33%) |
Feb 28, 2022 | 66.25 | 67.06 | 65.60 | 66.91 | 6,922,267 | -0.81(-1.20%) |
Feb 25, 2022 | 66.59 | 67.96 | 66.27 | 67.73 | 7,184,367 | +1.49(+2.24%) |
Feb 24, 2022 | 62.64 | 66.32 | 61.76 | 66.24 | 11,027,841 | +0.35(+0.52%) |
Feb 23, 2022 | 67.67 | 68.15 | 65.44 | 65.90 | 10,070,731 | -0.41(-0.62%) |
Feb 22, 2022 | 65.73 | 67.10 | 65.17 | 66.31 | 9,139,161 | -0.82(-1.22%) |
Feb 18, 2022 | 67.13 | 0 | -2.51(-3.61%) | |||
Feb 17, 2022 | 70.00 | 71.54 | 69.53 | 69.64 | 6,359,623 | -0.70(-1.00%) |
Feb 16, 2022 | 70.61 | 70.85 | 69.54 | 70.34 | 6,636,614 | -0.78(-1.09%) |
Feb 15, 2022 | 70.39 | 71.32 | 69.87 | 71.12 | 7,237,008 | +1.57(+2.26%) |
Feb 14, 2022 | 69.07 | 69.71 | 68.20 | 69.55 | 5,612,736 | +0.44(+0.64%) |
Feb 11, 2022 | 70.97 | 71.51 | 68.71 | 69.11 | 7,143,726 | -2.26(-3.17%) |
Feb 10, 2022 | 70.96 | 73.23 | 70.29 | 71.37 | 6,875,714 | -1.77(-2.41%) |
Feb 09, 2022 | 71.77 | 73.49 | 71.57 | 73.14 | 7,552,095 | +2.74(+3.89%) |
Feb 08, 2022 | 68.31 | 71.06 | 67.31 | 70.40 | 8,451,954 | +2.06(+3.02%) |
Feb 07, 2022 | 69.21 | 70.05 | 68.02 | 68.33 | 6,564,915 | -0.58(-0.84%) |
Feb 04, 2022 | 67.20 | 70.02 | 67.13 | 68.91 | 6,573,729 | +1.79(+2.67%) |
Feb 03, 2022 | 67.33 | 67.12 | 8,020,810 | -1.27(-1.86%) | ||
Feb 02, 2022 | 70.60 | 70.72 | 67.64 | 68.39 | 6,285,503 | -1.75(-2.49%) |
Feb 01, 2022 | 69.37 | 70.89 | 68.98 | 70.14 | 7,923,810 | +5.36(+8.28%) |
Jan 28, 2022 | 63.15 | 64.85 | 61.84 | 64.77 | 9,662,782 | +2.48(+3.99%) |
Jan 27, 2022 | 66.09 | 66.14 | 61.45 | 62.29 | 14,024,167 | -4.14(-6.23%) |
Jan 26, 2022 | 68.10 | 68.65 | 65.87 | 66.43 | 10,208,102 | -0.97(-1.44%) |
Jan 25, 2022 | 65.65 | 68.05 | 65.58 | 67.40 | 7,788,694 | +0.38(+0.57%) |
Jan 24, 2022 | 67.75 | 67.75 | 63.63 | 67.02 | 16,577,840 | -1.61(-2.34%) |
Jan 21, 2022 | 72.49 | 72.57 | 67.88 | 68.62 | 15,603,938 | -3.31(-4.60%) |
Jan 20, 2022 | 72.16 | 75.89 | 71.72 | 71.93 | 28,049,916 | +4.39(+6.50%) |
Jan 19, 2022 | 68.36 | 69.33 | 67.29 | 67.54 | 6,752,269 | -1.03(-1.50%) |
Jan 18, 2022 | 66.44 | 70.00 | 66.41 | 68.57 | 10,927,849 | -0.30(-0.43%) |
Jan 14, 2022 | 68.87 | 0 | +2.13(+3.19%) | |||
Jan 13, 2022 | 69.57 | 69.57 | 66.47 | 66.74 | 13,351,708 | -4.63(-6.49%) |
Jan 12, 2022 | 73.02 | 73.42 | 70.87 | 71.37 | 13,858,657 | -0.34(-0.47%) |
Jan 11, 2022 | 66.33 | 71.77 | 65.79 | 71.71 | 29,281,388 | +6.69(+10.29%) |
Jan 10, 2022 | 65.10 | 66.38 | 63.68 | 65.02 | 16,901,616 | +1.27(+1.99%) |
Jan 07, 2022 | 63.89 | 65.09 | 62.71 | 63.75 | 13,925,153 | +1.36(+2.19%) |
Jan 06, 2022 | 60.95 | 63.59 | 59.47 | 62.38 | 13,867,584 | +3.51(+5.97%) |
Jan 05, 2022 | 59.38 | 61.27 | 58.08 | 58.87 | 20,532,152 | -1.10(-1.84%) |
Jan 04, 2022 | 63.24 | 63.37 | 58.95 | 59.97 | 21,363,594 | -3.86(-6.04%) |