Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.41 | 41.95 | 40.50 | 40.68 | 902,933 | -0.77(-1.86%) |
Mar 30, 2022 | 41.91 | 43.07 | 40.92 | 41.45 | 1,003,982 | -0.98(-2.31%) |
Mar 29, 2022 | 40.72 | 42.73 | 40.28 | 42.43 | 1,209,682 | +2.18(+5.42%) |
Mar 28, 2022 | 40.29 | 41.14 | 38.69 | 40.25 | 1,315,508 | +0.55(+1.39%) |
Mar 25, 2022 | 40.50 | 40.96 | 39.16 | 39.70 | 1,743,376 | -0.95(-2.34%) |
Mar 24, 2022 | 39.14 | 40.72 | 37.05 | 40.65 | 1,857,408 | +1.80(+4.63%) |
Mar 23, 2022 | 40.61 | 42.17 | 38.81 | 38.85 | 2,214,616 | -2.74(-6.59%) |
Mar 22, 2022 | 39.31 | 42.78 | 39.10 | 41.59 | 2,704,146 | +2.34(+5.96%) |
Mar 21, 2022 | 39.98 | 41.16 | 38.51 | 39.25 | 2,587,913 | -0.38(-0.96%) |
Mar 18, 2022 | 37.00 | 40.39 | 37.00 | 39.63 | 4,358,530 | +2.12(+5.65%) |
Mar 17, 2022 | 34.75 | 38.07 | 34.21 | 37.51 | 4,468,382 | +2.49(+7.11%) |
Mar 16, 2022 | 31.43 | 35.05 | 31.16 | 35.02 | 5,470,405 | +4.70(+15.50%) |
Mar 15, 2022 | 31.25 | 31.50 | 28.92 | 30.32 | 8,038,346 | -5.57(-15.52%) |
Mar 14, 2022 | 38.44 | 39.13 | 34.45 | 35.89 | 3,890,698 | -3.09(-7.93%) |
Mar 11, 2022 | 42.45 | 42.45 | 38.79 | 38.98 | 4,434,693 | -3.62(-8.50%) |
Mar 10, 2022 | 42.16 | 46.00 | 42.60 | 17,111,124 | +5.80(+15.76%) | |
Mar 09, 2022 | 45.45 | 45.53 | 26.10 | 36.80 | 41,694,264 | -17.95(-32.79%) |
Mar 08, 2022 | 52.63 | 57.15 | 52.20 | 54.75 | 1,603,005 | +2.22(+4.23%) |
Mar 07, 2022 | 56.60 | 57.10 | 52.45 | 52.53 | 1,625,975 | -3.95(-6.99%) |
Mar 04, 2022 | 59.75 | 60.67 | 56.08 | 56.48 | 1,137,482 | -3.57(-5.95%) |
Mar 03, 2022 | 63.65 | 63.65 | 59.25 | 60.05 | 841,718 | -3.09(-4.89%) |
Mar 02, 2022 | 65.00 | 65.64 | 61.37 | 63.14 | 856,534 | -1.22(-1.90%) |
Mar 01, 2022 | 65.60 | 67.55 | 63.82 | 64.36 | 678,929 | -1.39(-2.11%) |
Feb 28, 2022 | 66.13 | 68.16 | 64.90 | 65.75 | 1,104,872 | -1.19(-1.78%) |
Feb 25, 2022 | 64.81 | 66.99 | 63.15 | 66.94 | 1,184,918 | +1.71(+2.62%) |
Feb 24, 2022 | 57.86 | 66.04 | 57.50 | 65.23 | 1,376,650 | +4.47(+7.36%) |
Feb 23, 2022 | 63.84 | 64.19 | 60.74 | 60.76 | 736,164 | -2.23(-3.54%) |
Feb 22, 2022 | 63.15 | 64.73 | 62.38 | 62.99 | 975,734 | -0.90(-1.41%) |
Feb 18, 2022 | 63.89 | 0 | -1.81(-2.75%) | |||
Feb 17, 2022 | 70.41 | 71.00 | 65.34 | 65.70 | 821,487 | -5.80(-8.11%) |
Feb 16, 2022 | 69.59 | 72.37 | 68.97 | 71.50 | 1,330,971 | +1.39(+1.98%) |
Feb 15, 2022 | 68.51 | 70.83 | 67.56 | 70.11 | 513,955 | +2.91(+4.33%) |
Feb 14, 2022 | 69.26 | 70.78 | 67.07 | 67.20 | 767,786 | -2.38(-3.42%) |
Feb 11, 2022 | 71.46 | 73.39 | 68.77 | 69.58 | 519,105 | -1.47(-2.07%) |
Feb 10, 2022 | 70.70 | 74.82 | 70.13 | 71.05 | 700,454 | -2.37(-3.23%) |
Feb 09, 2022 | 71.86 | 74.79 | 71.81 | 73.42 | 664,799 | +3.22(+4.59%) |
Feb 08, 2022 | 69.36 | 70.91 | 67.86 | 70.20 | 1,096,644 | +0.22(+0.31%) |
Feb 07, 2022 | 69.64 | 73.92 | 69.41 | 69.98 | 534,286 | +0.23(+0.33%) |
Feb 04, 2022 | 68.61 | 70.78 | 67.79 | 69.75 | 821,191 | +1.49(+2.18%) |
Feb 03, 2022 | 68.76 | 67.80 | 68.26 | 1,278,352 | -2.94(-4.13%) | |
Feb 02, 2022 | 74.70 | 74.70 | 70.04 | 71.20 | 883,724 | -1.61(-2.21%) |
Feb 01, 2022 | 70.93 | 73.03 | 69.18 | 72.81 | 897,820 | +2.16(+3.06%) |
Jan 31, 2022 | 65.63 | 70.65 | 1,582,513 | +5.18(+7.91%) | ||
Jan 28, 2022 | 62.01 | 65.50 | 60.25 | 65.47 | 1,233,080 | +3.57(+5.77%) |
Jan 27, 2022 | 64.21 | 65.88 | 61.73 | 61.90 | 1,155,237 | -1.34(-2.12%) |
Jan 26, 2022 | 64.01 | 68.19 | 62.90 | 63.24 | 1,834,202 | +0.36(+0.57%) |
Jan 25, 2022 | 62.53 | 64.53 | 60.94 | 62.88 | 1,348,863 | -1.52(-2.36%) |
Jan 24, 2022 | 61.72 | 64.46 | 58.02 | 64.40 | 1,546,126 | +1.66(+2.65%) |
Jan 21, 2022 | 63.07 | 64.60 | 61.69 | 62.74 | 1,858,081 | -0.33(-0.52%) |
Jan 20, 2022 | 63.07 | 66.60 | 62.93 | 63.07 | 1,328,029 | +1.90(+3.11%) |
Jan 19, 2022 | 61.55 | 65.96 | 61.02 | 61.17 | 1,235,432 | +0.09(+0.15%) |
Jan 18, 2022 | 65.65 | 65.74 | 61.03 | 61.08 | 2,056,088 | -6.29(-9.34%) |
Jan 14, 2022 | 67.37 | 0 | -0.98(-1.43%) | |||
Jan 13, 2022 | 73.47 | 73.50 | 68.10 | 68.35 | 1,549,222 | -5.25(-7.13%) |
Jan 12, 2022 | 76.63 | 78.50 | 73.54 | 73.60 | 1,976,640 | -2.94(-3.84%) |
Jan 11, 2022 | 74.78 | 77.96 | 73.17 | 76.54 | 1,616,472 | +2.12(+2.85%) |
Jan 10, 2022 | 74.46 | 74.49 | 69.31 | 74.42 | 2,408,112 | -0.73(-0.97%) |
Jan 07, 2022 | 81.88 | 83.28 | 74.87 | 75.15 | 1,808,626 | -7.29(-8.84%) |
Jan 06, 2022 | 82.61 | 84.88 | 80.48 | 82.44 | 988,732 | +0.05(+0.06%) |
Jan 05, 2022 | 87.62 | 89.51 | 82.25 | 82.39 | 1,312,111 | -5.65(-6.42%) |
Jan 04, 2022 | 91.52 | 92.06 | 85.09 | 88.04 | 1,058,000 | -3.29(-3.60%) |