Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 76.00 | 85.30 | 75.59 | 78.01 | 32,334 | +0.81(+1.05%) |
Mar 30, 2022 | 80.00 | 83.00 | 74.01 | 77.20 | 28,357 | -6.79(-8.08%) |
Mar 29, 2022 | 67.00 | 87.00 | 66.90 | 83.99 | 87,334 | +17.09(+25.55%) |
Mar 28, 2022 | 67.00 | 68.41 | 64.94 | 66.90 | 7,665 | -0.09(-0.13%) |
Mar 25, 2022 | 71.00 | 71.00 | 65.11 | 66.99 | 9,507 | -4.01(-5.65%) |
Mar 24, 2022 | 71.75 | 79.50 | 70.10 | 71.00 | 44,966 | +0.09(+0.13%) |
Mar 23, 2022 | 70.00 | 70.98 | 69.50 | 70.91 | 2,590 | +0.71(+1.01%) |
Mar 22, 2022 | 70.00 | 71.77 | 67.40 | 70.20 | 5,126 | +2.17(+3.19%) |
Mar 21, 2022 | 70.00 | 72.00 | 67.30 | 68.03 | 6,947 | -3.97(-5.51%) |
Mar 18, 2022 | 72.00 | 78.00 | 72.00 | 72.00 | 12,705 | +1.50(+2.13%) |
Mar 17, 2022 | 69.00 | 75.00 | 67.06 | 70.50 | 7,789 | +0.80(+1.15%) |
Mar 16, 2022 | 66.00 | 70.19 | 64.01 | 69.70 | 9,119 | +5.70(+8.91%) |
Mar 15, 2022 | 62.00 | 68.70 | 61.44 | 64.00 | 9,843 | +1.67(+2.68%) |
Mar 14, 2022 | 63.51 | 64.00 | 61.50 | 62.33 | 3,504 | -1.67(-2.61%) |
Mar 11, 2022 | 67.00 | 67.80 | 63.03 | 64.00 | 4,778 | -2.35(-3.54%) |
Mar 10, 2022 | 67.00 | 68.85 | 65.01 | 66.35 | 4,892 | -3.15(-4.53%) |
Mar 09, 2022 | 67.00 | 75.40 | 65.52 | 69.50 | 24,273 | +2.59(+3.87%) |
Mar 08, 2022 | 70.00 | 72.00 | 63.00 | 66.91 | 23,775 | -2.56(-3.69%) |
Mar 07, 2022 | 72.00 | 72.00 | 68.00 | 69.47 | 4,611 | -2.72(-3.77%) |
Mar 04, 2022 | 78.00 | 79.36 | 69.75 | 72.19 | 8,802 | -6.93(-8.76%) |
Mar 03, 2022 | 81.34 | 83.00 | 78.23 | 79.12 | 2,078 | -1.88(-2.32%) |
Mar 02, 2022 | 81.00 | 83.00 | 80.00 | 81.00 | 3,588 | -1.01(-1.23%) |
Mar 01, 2022 | 85.15 | 89.63 | 82.00 | 82.01 | 3,328 | -3.11(-3.65%) |
Feb 28, 2022 | 82.00 | 86.99 | 79.00 | 85.12 | 4,501 | +1.12(+1.33%) |
Feb 25, 2022 | 85.00 | 85.00 | 82.16 | 84.00 | 2,547 | +0.04(+0.05%) |
Feb 24, 2022 | 68.00 | 85.01 | 68.00 | 83.96 | 7,377 | +6.10(+7.83%) |
Feb 23, 2022 | 85.00 | 87.99 | 76.78 | 77.86 | 11,704 | -7.15(-8.41%) |
Feb 22, 2022 | 87.00 | 90.00 | 85.01 | 85.01 | 6,161 | -7.98(-8.58%) |
Feb 18, 2022 | 92.99 | 0 | -4.01(-4.13%) | |||
Feb 17, 2022 | 101.00 | 102.00 | 96.20 | 97.00 | 5,777 | -6.00(-5.83%) |
Feb 16, 2022 | 101.00 | 104.00 | 100.00 | 103.00 | 6,320 | +2.00(+1.98%) |
Feb 15, 2022 | 98.00 | 106.99 | 94.22 | 101.00 | 17,793 | +7.78(+8.35%) |
Feb 14, 2022 | 96.01 | 98.89 | 93.01 | 93.22 | 7,193 | -5.78(-5.84%) |
Feb 11, 2022 | 105.00 | 110.00 | 98.00 | 99.00 | 24,204 | -11.00(-10.00%) |
Feb 10, 2022 | 115.00 | 120.00 | 110.00 | 110.00 | 18,841 | -6.00(-5.17%) |
Feb 09, 2022 | 115.00 | 125.00 | 114.00 | 116.00 | 25,036 | -2.00(-1.69%) |
Feb 08, 2022 | 129.00 | 133.50 | 117.89 | 118.00 | 26,036 | -14.00(-10.61%) |
Feb 07, 2022 | 127.00 | 137.00 | 126.00 | 132.00 | 30,145 | +1.00(+0.76%) |
Feb 04, 2022 | 131.00 | 136.00 | 125.00 | 131.00 | 20,452 | -1.00(-0.76%) |
Feb 03, 2022 | 130.00 | 134.00 | 132.00 | 30,076 | -5.00(-3.65%) | |
Feb 02, 2022 | 124.00 | 144.00 | 119.00 | 137.00 | 67,673 | +15.00(+12.30%) |
Feb 01, 2022 | 121.00 | 125.58 | 114.00 | 122.00 | 20,226 | +1.00(+0.83%) |
Jan 31, 2022 | 116.00 | 121.00 | 36,072 | -5.00(-3.97%) | ||
Jan 28, 2022 | 135.00 | 144.00 | 124.00 | 126.00 | 52,585 | -2.00(-1.56%) |
Jan 27, 2022 | 172.00 | 177.00 | 125.00 | 128.00 | 192,100 | -45.00(-26.01%) |
Jan 26, 2022 | 161.00 | 185.00 | 160.00 | 173.00 | 244,142 | +18.00(+11.61%) |
Jan 25, 2022 | 163.00 | 203.00 | 154.00 | 155.00 | 432,132 | -17.00(-9.88%) |
Jan 24, 2022 | 146.00 | 182.00 | 137.00 | 172.00 | 542,448 | +48.00(+38.71%) |
Jan 21, 2022 | 133.00 | 135.00 | 110.40 | 124.00 | 86,836 | -23.00(-15.65%) |
Jan 20, 2022 | 172.00 | 193.00 | 141.00 | 147.00 | 222,187 | -20.00(-11.98%) |
Jan 19, 2022 | 141.00 | 183.00 | 133.00 | 167.00 | 340,479 | +40.00(+31.50%) |
Jan 18, 2022 | 129.00 | 135.00 | 106.00 | 127.00 | 70,901 | -2.00(-1.55%) |
Jan 14, 2022 | 129.00 | 0 | +24.00(+22.86%) | |||
Jan 13, 2022 | 102.00 | 106.00 | 95.01 | 105.00 | 18,591 | +3.00(+2.94%) |
Jan 12, 2022 | 93.00 | 118.00 | 91.60 | 102.00 | 69,632 | +9.35(+10.09%) |
Jan 11, 2022 | 95.00 | 98.00 | 90.50 | 92.65 | 6,628 | -6.63(-6.68%) |
Jan 10, 2022 | 91.00 | 114.00 | 90.29 | 99.28 | 37,249 | +7.34(+7.98%) |
Jan 07, 2022 | 91.80 | 96.18 | 88.21 | 91.94 | 10,371 | +2.35(+2.62%) |
Jan 06, 2022 | 98.00 | 101.00 | 88.18 | 89.59 | 12,948 | -14.41(-13.86%) |
Jan 05, 2022 | 101.00 | 112.99 | 100.00 | 104.00 | 25,080 | +3.00(+2.97%) |
Jan 04, 2022 | 114.00 | 119.00 | 100.00 | 101.00 | 31,412 | -17.00(-14.41%) |