Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 51.47 | 51.67 | 48.15 | 48.23 | 949,981 | -2.95(-5.76%) |
Mar 30, 2022 | 53.25 | 54.50 | 50.63 | 51.18 | 654,251 | -2.93(-5.41%) |
Mar 29, 2022 | 51.79 | 54.59 | 51.79 | 54.11 | 684,438 | +2.61(+5.07%) |
Mar 28, 2022 | 51.15 | 52.05 | 49.82 | 51.50 | 655,011 | +0.65(+1.28%) |
Mar 25, 2022 | 54.03 | 54.24 | 50.46 | 50.85 | 621,468 | -3.20(-5.92%) |
Mar 24, 2022 | 53.38 | 54.19 | 51.96 | 54.05 | 412,062 | +0.67(+1.26%) |
Mar 23, 2022 | 53.43 | 55.34 | 52.34 | 53.38 | 408,157 | -1.14(-2.09%) |
Mar 22, 2022 | 52.20 | 55.86 | 52.20 | 54.52 | 660,206 | +2.27(+4.34%) |
Mar 21, 2022 | 54.00 | 54.17 | 51.03 | 52.25 | 986,116 | -1.96(-3.62%) |
Mar 18, 2022 | 51.49 | 54.33 | 51.45 | 54.21 | 847,576 | +2.19(+4.21%) |
Mar 17, 2022 | 49.04 | 52.09 | 48.73 | 52.02 | 646,888 | +2.34(+4.71%) |
Mar 16, 2022 | 47.01 | 49.80 | 47.01 | 49.68 | 927,737 | +3.65(+7.93%) |
Mar 15, 2022 | 45.45 | 46.38 | 44.51 | 46.03 | 685,830 | +1.02(+2.27%) |
Mar 14, 2022 | 46.80 | 47.54 | 44.44 | 45.01 | 873,999 | -2.04(-4.34%) |
Mar 11, 2022 | 49.34 | 49.49 | 47.01 | 47.05 | 576,647 | -1.71(-3.51%) |
Mar 10, 2022 | 48.96 | 49.41 | 47.85 | 48.76 | 761,443 | -1.17(-2.34%) |
Mar 09, 2022 | 47.84 | 50.00 | 47.58 | 49.93 | 847,148 | +3.06(+6.53%) |
Mar 08, 2022 | 47.69 | 48.94 | 46.02 | 46.87 | 1,353,688 | -1.50(-3.10%) |
Mar 07, 2022 | 51.18 | 51.56 | 48.17 | 48.37 | 1,191,554 | -2.65(-5.19%) |
Mar 04, 2022 | 53.36 | 54.41 | 50.43 | 51.02 | 698,731 | -2.38(-4.46%) |
Mar 03, 2022 | 56.17 | 56.60 | 53.10 | 53.40 | 512,875 | -2.32(-4.16%) |
Mar 02, 2022 | 57.90 | 57.90 | 55.19 | 55.72 | 652,992 | -1.72(-2.99%) |
Mar 01, 2022 | 57.31 | 58.81 | 56.63 | 57.44 | 634,924 | +0.17(+0.30%) |
Feb 28, 2022 | 57.93 | 58.51 | 56.40 | 57.27 | 974,035 | -0.68(-1.17%) |
Feb 25, 2022 | 57.61 | 58.08 | 56.26 | 57.95 | 939,077 | +0.43(+0.75%) |
Feb 24, 2022 | 51.77 | 57.77 | 51.71 | 57.52 | 1,124,669 | +3.20(+5.89%) |
Feb 23, 2022 | 58.18 | 58.56 | 54.23 | 54.32 | 1,196,351 | -3.50(-6.05%) |
Feb 22, 2022 | 59.70 | 60.52 | 57.43 | 57.82 | 1,302,157 | -2.98(-4.90%) |
Feb 18, 2022 | 60.80 | 0 | -1.43(-2.30%) | |||
Feb 17, 2022 | 62.61 | 65.16 | 61.65 | 62.23 | 1,192,502 | -1.08(-1.71%) |
Feb 16, 2022 | 63.78 | 64.30 | 61.74 | 63.31 | 1,232,908 | -1.57(-2.42%) |
Feb 15, 2022 | 58.17 | 65.15 | 58.09 | 64.88 | 2,797,109 | +7.53(+13.13%) |
Feb 14, 2022 | 54.16 | 60.16 | 53.69 | 57.35 | 3,406,776 | +3.43(+6.36%) |
Feb 11, 2022 | 54.65 | 56.90 | 52.79 | 53.92 | 8,236,427 | +6.06(+12.66%) |
Feb 10, 2022 | 48.20 | 49.75 | 47.13 | 47.86 | 2,753,656 | -0.61(-1.26%) |
Feb 09, 2022 | 48.16 | 48.66 | 47.66 | 48.47 | 703,850 | +1.02(+2.15%) |
Feb 08, 2022 | 47.04 | 47.91 | 46.16 | 47.45 | 684,280 | +0.12(+0.25%) |
Feb 07, 2022 | 47.69 | 49.30 | 47.24 | 47.33 | 648,541 | -0.41(-0.86%) |
Feb 04, 2022 | 46.40 | 48.29 | 45.59 | 47.74 | 608,754 | +1.17(+2.51%) |
Feb 03, 2022 | 47.56 | 46.34 | 46.57 | 782,213 | -1.82(-3.76%) | |
Feb 02, 2022 | 51.25 | 51.32 | 48.16 | 48.39 | 541,076 | -2.40(-4.73%) |
Feb 01, 2022 | 50.40 | 50.98 | 49.33 | 50.79 | 566,734 | +0.93(+1.87%) |
Jan 31, 2022 | 46.70 | 49.87 | 49.86 | 728,778 | +3.11(+6.65%) | |
Jan 28, 2022 | 45.90 | 46.77 | 44.08 | 46.75 | 944,365 | +0.76(+1.65%) |
Jan 27, 2022 | 48.01 | 48.02 | 45.86 | 45.99 | 1,052,610 | -1.10(-2.34%) |
Jan 26, 2022 | 49.85 | 51.05 | 46.95 | 47.09 | 817,374 | -1.77(-3.62%) |
Jan 25, 2022 | 51.29 | 52.20 | 48.82 | 48.86 | 779,843 | -3.41(-6.52%) |
Jan 24, 2022 | 48.66 | 52.46 | 47.16 | 52.27 | 1,419,528 | +2.03(+4.04%) |
Jan 21, 2022 | 52.58 | 52.70 | 50.07 | 50.24 | 1,102,495 | -2.97(-5.58%) |
Jan 20, 2022 | 54.05 | 55.99 | 53.13 | 53.21 | 756,248 | +0.16(+0.30%) |
Jan 19, 2022 | 53.20 | 54.69 | 52.79 | 53.05 | 531,467 | -0.04(-0.08%) |
Jan 18, 2022 | 53.54 | 54.61 | 52.71 | 53.09 | 586,825 | -1.56(-2.85%) |
Jan 14, 2022 | 54.65 | 0 | -1.12(-2.01%) | |||
Jan 13, 2022 | 56.82 | 57.46 | 55.41 | 55.77 | 579,075 | -0.72(-1.27%) |
Jan 12, 2022 | 58.37 | 58.68 | 56.20 | 56.49 | 558,541 | -1.24(-2.15%) |
Jan 11, 2022 | 55.32 | 57.80 | 54.99 | 57.73 | 970,135 | +2.47(+4.47%) |
Jan 10, 2022 | 54.56 | 55.63 | 53.28 | 55.26 | 712,533 | +0.06(+0.11%) |
Jan 07, 2022 | 55.68 | 57.04 | 54.30 | 55.20 | 762,123 | -0.80(-1.43%) |
Jan 06, 2022 | 56.60 | 57.77 | 53.16 | 56.00 | 855,743 | -0.93(-1.63%) |
Jan 05, 2022 | 60.50 | 61.84 | 56.00 | 56.93 | 986,211 | -3.87(-6.37%) |
Jan 04, 2022 | 62.50 | 63.20 | 58.64 | 60.80 | 1,532,296 | -1.07(-1.73%) |