Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 49.90 | 50.80 | 48.75 | 49.70 | 41,829 | +0.10(+0.20%) |
Mar 30, 2022 | 49.40 | 50.73 | 48.20 | 49.60 | 21,250 | +0.60(+1.22%) |
Mar 29, 2022 | 47.20 | 49.90 | 47.20 | 49.00 | 20,710 | +2.10(+4.48%) |
Mar 28, 2022 | 48.70 | 48.70 | 44.70 | 46.90 | 18,042 | -0.60(-1.26%) |
Mar 25, 2022 | 49.40 | 49.40 | 47.20 | 47.50 | 14,049 | -2.00(-4.04%) |
Mar 24, 2022 | 47.60 | 49.70 | 46.60 | 49.50 | 10,275 | +2.40(+5.10%) |
Mar 23, 2022 | 48.00 | 49.60 | 45.50 | 47.10 | 22,193 | -1.90(-3.88%) |
Mar 22, 2022 | 45.90 | 49.30 | 45.10 | 49.00 | 23,360 | +3.80(+8.41%) |
Mar 21, 2022 | 48.10 | 48.10 | 44.50 | 45.20 | 27,580 | -1.60(-3.42%) |
Mar 18, 2022 | 40.80 | 47.10 | 40.80 | 46.80 | 41,093 | +5.30(+12.77%) |
Mar 17, 2022 | 37.90 | 42.30 | 37.65 | 41.50 | 21,843 | +3.60(+9.50%) |
Mar 16, 2022 | 36.00 | 38.20 | 35.50 | 37.90 | 34,889 | +2.10(+5.87%) |
Mar 15, 2022 | 33.80 | 36.20 | 33.80 | 35.80 | 27,704 | +0.40(+1.13%) |
Mar 14, 2022 | 38.00 | 38.00 | 34.10 | 35.40 | 63,136 | -3.90(-9.92%) |
Mar 11, 2022 | 50.80 | 51.80 | 33.00 | 39.30 | 145,955 | -14.80(-27.36%) |
Mar 10, 2022 | 51.70 | 54.50 | 50.70 | 54.10 | 24,580 | +1.70(+3.24%) |
Mar 09, 2022 | 49.50 | 53.30 | 48.60 | 52.40 | 46,017 | +4.00(+8.26%) |
Mar 08, 2022 | 45.50 | 49.70 | 43.80 | 48.40 | 30,319 | +3.00(+6.61%) |
Mar 07, 2022 | 40.90 | 45.55 | 40.90 | 45.40 | 33,888 | +5.00(+12.38%) |
Mar 04, 2022 | 44.10 | 44.90 | 40.10 | 40.40 | 42,090 | -4.70(-10.42%) |
Mar 03, 2022 | 47.60 | 49.70 | 44.20 | 45.10 | 87,523 | -1.40(-3.01%) |
Mar 02, 2022 | 41.00 | 48.30 | 40.80 | 46.50 | 218,520 | +6.50(+16.25%) |
Mar 01, 2022 | 40.90 | 41.50 | 37.50 | 40.00 | 229,677 | -1.00(-2.44%) |
Feb 28, 2022 | 43.60 | 44.00 | 40.70 | 41.00 | 75,352 | -2.70(-6.18%) |
Feb 25, 2022 | 46.20 | 46.00 | 42.00 | 43.70 | 37,039 | -2.30(-5.00%) |
Feb 24, 2022 | 48.10 | 48.95 | 45.00 | 46.00 | 57,328 | -2.20(-4.56%) |
Feb 23, 2022 | 52.60 | 52.60 | 48.00 | 48.20 | 12,019 | -3.70(-7.13%) |
Feb 22, 2022 | 53.10 | 53.40 | 50.50 | 51.90 | 9,781 | -0.50(-0.95%) |
Feb 18, 2022 | 52.40 | 0 | -2.50(-4.55%) | |||
Feb 17, 2022 | 56.70 | 57.50 | 54.20 | 54.90 | 7,443 | -2.10(-3.68%) |
Feb 16, 2022 | 56.90 | 58.80 | 55.40 | 57.00 | 9,150 | +0.40(+0.71%) |
Feb 15, 2022 | 54.40 | 57.45 | 54.40 | 56.60 | 6,982 | +2.50(+4.62%) |
Feb 14, 2022 | 56.00 | 56.70 | 53.40 | 54.10 | 6,187 | -0.90(-1.64%) |
Feb 11, 2022 | 56.60 | 58.40 | 53.90 | 55.00 | 12,082 | -2.00(-3.51%) |
Feb 10, 2022 | 57.80 | 60.80 | 56.45 | 57.00 | 12,006 | -2.80(-4.68%) |
Feb 09, 2022 | 56.00 | 62.00 | 54.90 | 59.80 | 23,406 | +3.70(+6.60%) |
Feb 08, 2022 | 49.00 | 57.30 | 48.10 | 56.10 | 43,941 | +7.10(+14.49%) |
Feb 07, 2022 | 47.20 | 49.20 | 46.84 | 49.00 | 49,944 | +2.10(+4.48%) |
Feb 04, 2022 | 46.80 | 48.80 | 46.10 | 46.90 | 23,613 | -0.20(-0.42%) |
Feb 03, 2022 | 48.80 | 46.50 | 47.10 | 13,487 | -2.20(-4.46%) | |
Feb 02, 2022 | 52.50 | 52.70 | 48.90 | 49.30 | 15,365 | -2.80(-5.37%) |
Feb 01, 2022 | 54.20 | 55.50 | 51.45 | 52.10 | 31,085 | +1.80(+3.58%) |
Jan 28, 2022 | 49.90 | 50.70 | 46.70 | 50.30 | 18,496 | +1.00(+2.03%) |
Jan 27, 2022 | 54.80 | 57.35 | 49.00 | 49.30 | 11,547 | -5.00(-9.21%) |
Jan 26, 2022 | 55.90 | 58.30 | 53.60 | 54.30 | 27,738 | -1.10(-1.99%) |
Jan 25, 2022 | 53.30 | 56.10 | 51.80 | 55.40 | 16,859 | +0.60(+1.09%) |
Jan 24, 2022 | 49.60 | 55.40 | 48.50 | 54.80 | 20,857 | +3.90(+7.66%) |
Jan 21, 2022 | 50.80 | 53.30 | 49.30 | 50.90 | 22,849 | -0.80(-1.55%) |
Jan 20, 2022 | 55.70 | 56.30 | 51.50 | 51.70 | 12,281 | -3.00(-5.48%) |
Jan 19, 2022 | 56.60 | 63.00 | 53.50 | 54.70 | 24,201 | +0.30(+0.55%) |
Jan 18, 2022 | 57.80 | 58.30 | 53.70 | 54.40 | 16,263 | -4.10(-7.01%) |
Jan 14, 2022 | 58.50 | 0 | +0.80(+1.39%) | |||
Jan 13, 2022 | 59.00 | 59.89 | 56.20 | 57.70 | 13,876 | -0.90(-1.54%) |
Jan 12, 2022 | 64.60 | 64.60 | 58.50 | 58.60 | 11,306 | -5.50(-8.58%) |
Jan 11, 2022 | 61.80 | 65.30 | 60.50 | 64.10 | 20,308 | +2.70(+4.40%) |
Jan 10, 2022 | 59.20 | 61.70 | 56.70 | 61.40 | 15,217 | +0.70(+1.15%) |
Jan 07, 2022 | 66.20 | 68.44 | 58.30 | 60.70 | 38,565 | -5.80(-8.72%) |
Jan 06, 2022 | 75.00 | 76.80 | 66.20 | 66.50 | 34,375 | -9.00(-11.92%) |
Jan 05, 2022 | 79.90 | 80.90 | 75.00 | 75.50 | 29,854 | -4.70(-5.86%) |
Jan 04, 2022 | 81.20 | 82.00 | 77.30 | 80.20 | 32,665 | -0.60(-0.74%) |