Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 57.03 | 57.49 | 55.03 | 55.18 | 458,650 | -1.98(-3.46%) |
Mar 30, 2022 | 58.63 | 60.64 | 56.81 | 57.16 | 662,191 | -2.36(-3.97%) |
Mar 29, 2022 | 59.00 | 60.50 | 57.34 | 59.52 | 500,529 | +1.89(+3.28%) |
Mar 28, 2022 | 55.71 | 57.96 | 55.29 | 57.63 | 544,233 | +2.00(+3.59%) |
Mar 25, 2022 | 56.66 | 57.30 | 54.25 | 55.63 | 744,834 | -1.08(-1.90%) |
Mar 24, 2022 | 58.38 | 58.99 | 54.37 | 56.71 | 576,318 | -1.19(-2.06%) |
Mar 23, 2022 | 57.86 | 59.26 | 56.20 | 57.90 | 528,002 | -0.40(-0.69%) |
Mar 22, 2022 | 59.27 | 60.68 | 57.73 | 58.30 | 788,362 | -1.46(-2.44%) |
Mar 21, 2022 | 61.45 | 61.99 | 57.75 | 59.76 | 897,211 | -1.42(-2.32%) |
Mar 18, 2022 | 56.45 | 61.37 | 56.41 | 61.18 | 1,056,420 | +4.29(+7.54%) |
Mar 17, 2022 | 49.66 | 57.45 | 48.80 | 56.89 | 1,165,428 | +7.07(+14.19%) |
Mar 16, 2022 | 46.17 | 50.04 | 45.82 | 49.82 | 1,522,895 | +4.78(+10.61%) |
Mar 15, 2022 | 43.09 | 45.42 | 42.34 | 45.04 | 1,165,949 | +2.65(+6.25%) |
Mar 14, 2022 | 44.39 | 45.65 | 41.59 | 42.39 | 779,089 | -2.75(-6.09%) |
Mar 11, 2022 | 50.69 | 50.69 | 44.92 | 45.14 | 602,343 | -4.42(-8.92%) |
Mar 10, 2022 | 49.00 | 50.55 | 48.13 | 49.56 | 595,002 | -0.88(-1.74%) |
Mar 09, 2022 | 48.76 | 50.90 | 48.55 | 50.44 | 915,340 | +3.83(+8.22%) |
Mar 08, 2022 | 48.33 | 48.88 | 46.01 | 46.61 | 1,065,649 | -2.26(-4.62%) |
Mar 07, 2022 | 55.51 | 55.71 | 48.72 | 48.87 | 1,122,974 | -6.00(-10.93%) |
Mar 04, 2022 | 57.22 | 60.94 | 53.69 | 54.87 | 1,141,674 | -2.73(-4.74%) |
Mar 03, 2022 | 65.01 | 65.50 | 57.11 | 57.60 | 973,734 | -7.22(-11.14%) |
Mar 02, 2022 | 57.05 | 65.00 | 56.21 | 64.82 | 2,337,390 | +2.02(+3.22%) |
Mar 01, 2022 | 63.30 | 64.85 | 61.94 | 62.80 | 1,884,828 | -1.09(-1.71%) |
Feb 28, 2022 | 63.25 | 66.40 | 62.64 | 63.89 | 915,366 | +0.13(+0.20%) |
Feb 25, 2022 | 61.06 | 63.79 | 60.88 | 63.76 | 1,118,360 | +2.88(+4.73%) |
Feb 24, 2022 | 52.45 | 61.11 | 51.09 | 60.88 | 1,168,704 | +5.32(+9.58%) |
Feb 23, 2022 | 56.16 | 59.37 | 55.37 | 55.56 | 1,486,955 | -0.39(-0.70%) |
Feb 22, 2022 | 51.00 | 56.97 | 50.44 | 55.95 | 1,072,458 | +4.32(+8.37%) |
Feb 18, 2022 | 51.63 | 0 | -4.74(-8.41%) | |||
Feb 17, 2022 | 59.86 | 59.86 | 55.33 | 56.37 | 637,967 | -3.55(-5.92%) |
Feb 16, 2022 | 61.64 | 61.73 | 58.51 | 59.92 | 551,561 | -2.19(-3.53%) |
Feb 15, 2022 | 58.67 | 62.33 | 58.67 | 62.11 | 831,611 | +4.54(+7.89%) |
Feb 14, 2022 | 56.29 | 58.64 | 55.33 | 57.57 | 659,635 | +0.72(+1.27%) |
Feb 11, 2022 | 57.71 | 59.12 | 55.71 | 56.85 | 711,745 | -0.75(-1.30%) |
Feb 10, 2022 | 55.20 | 60.53 | 55.20 | 57.60 | 1,250,053 | +0.11(+0.19%) |
Feb 09, 2022 | 54.91 | 57.70 | 54.00 | 57.49 | 890,911 | +3.94(+7.36%) |
Feb 08, 2022 | 49.84 | 53.90 | 49.16 | 53.55 | 785,912 | +3.57(+7.14%) |
Feb 07, 2022 | 48.90 | 51.68 | 48.79 | 49.98 | 694,556 | +1.06(+2.17%) |
Feb 04, 2022 | 46.91 | 49.49 | 46.09 | 48.92 | 852,099 | +1.93(+4.11%) |
Feb 03, 2022 | 48.34 | 46.81 | 46.99 | 868,520 | -2.96(-5.93%) | |
Feb 02, 2022 | 50.92 | 51.75 | 49.16 | 49.95 | 1,012,710 | -0.22(-0.44%) |
Feb 01, 2022 | 48.48 | 50.36 | 46.25 | 50.17 | 972,671 | +2.44(+5.11%) |
Jan 31, 2022 | 44.96 | 47.73 | 921,654 | +2.68(+5.95%) | ||
Jan 28, 2022 | 40.45 | 45.66 | 39.45 | 45.05 | 1,600,858 | +4.56(+11.26%) |
Jan 27, 2022 | 42.93 | 43.41 | 39.80 | 40.49 | 977,351 | -1.88(-4.44%) |
Jan 26, 2022 | 44.66 | 45.72 | 42.11 | 42.37 | 1,099,160 | -1.80(-4.08%) |
Jan 25, 2022 | 45.51 | 46.35 | 43.20 | 44.17 | 1,040,102 | -2.81(-5.98%) |
Jan 24, 2022 | 42.40 | 47.38 | 40.78 | 46.98 | 1,899,637 | +3.06(+6.97%) |
Jan 21, 2022 | 42.63 | 46.37 | 42.34 | 43.92 | 1,237,623 | +0.25(+0.57%) |
Jan 20, 2022 | 45.58 | 47.83 | 43.18 | 43.67 | 1,069,223 | -1.42(-3.15%) |
Jan 19, 2022 | 47.80 | 48.03 | 45.00 | 45.09 | 960,746 | -2.43(-5.11%) |
Jan 18, 2022 | 47.59 | 48.89 | 46.84 | 47.52 | 1,143,365 | -1.82(-3.69%) |
Jan 14, 2022 | 49.34 | 0 | -0.90(-1.79%) | |||
Jan 13, 2022 | 52.50 | 52.73 | 49.86 | 50.24 | 566,950 | -1.88(-3.61%) |
Jan 12, 2022 | 55.27 | 57.61 | 51.56 | 52.12 | 904,137 | -2.19(-4.03%) |
Jan 11, 2022 | 49.87 | 54.52 | 48.25 | 54.31 | 1,679,937 | +4.60(+9.25%) |
Jan 10, 2022 | 50.93 | 50.98 | 45.63 | 49.71 | 3,318,168 | -4.89(-8.96%) |
Jan 07, 2022 | 61.18 | 61.32 | 54.18 | 54.60 | 1,735,263 | -6.92(-11.25%) |
Jan 06, 2022 | 62.12 | 64.70 | 60.51 | 61.52 | 873,288 | -2.15(-3.38%) |
Jan 05, 2022 | 68.23 | 68.73 | 62.62 | 63.67 | 717,784 | -5.33(-7.72%) |
Jan 04, 2022 | 74.95 | 75.00 | 66.80 | 69.00 | 913,845 | -6.09(-8.11%) |