Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 45.00 | 45.00 | 44.03 | 44.07 | 41,873 | -0.99(-2.20%) |
Mar 30, 2022 | 45.95 | 46.75 | 44.79 | 45.06 | 66,208 | -1.24(-2.68%) |
Mar 29, 2022 | 45.14 | 46.56 | 44.73 | 46.30 | 102,617 | +1.89(+4.25%) |
Mar 28, 2022 | 43.40 | 44.41 | 42.92 | 44.41 | 311,561 | +1.11(+2.56%) |
Mar 25, 2022 | 44.62 | 44.62 | 42.77 | 43.30 | 320,643 | -1.53(-3.41%) |
Mar 24, 2022 | 44.36 | 44.88 | 43.13 | 44.83 | 50,140 | +0.81(+1.84%) |
Mar 23, 2022 | 43.73 | 45.23 | 43.25 | 44.02 | 45,596 | -0.42(-0.94%) |
Mar 22, 2022 | 42.86 | 44.71 | 42.82 | 44.44 | 74,044 | +1.76(+4.12%) |
Mar 21, 2022 | 43.32 | 43.66 | 41.95 | 42.68 | 309,302 | -1.29(-2.93%) |
Mar 18, 2022 | 41.84 | 44.08 | 41.84 | 43.97 | 166,820 | +1.89(+4.49%) |
Mar 17, 2022 | 40.20 | 42.12 | 39.90 | 42.08 | 181,799 | +1.44(+3.54%) |
Mar 16, 2022 | 38.26 | 40.69 | 38.26 | 40.64 | 294,987 | +3.57(+9.63%) |
Mar 15, 2022 | 36.27 | 37.20 | 35.70 | 37.07 | 71,547 | +1.07(+2.97%) |
Mar 14, 2022 | 37.66 | 37.92 | 35.65 | 36.00 | 129,697 | -1.96(-5.16%) |
Mar 11, 2022 | 40.47 | 40.47 | 37.89 | 37.96 | 129,287 | -2.01(-5.03%) |
Mar 10, 2022 | 39.95 | 40.35 | 39.13 | 39.97 | 112,868 | -0.89(-2.18%) |
Mar 09, 2022 | 39.75 | 41.03 | 39.75 | 40.86 | 131,152 | +2.44(+6.35%) |
Mar 08, 2022 | 37.99 | 39.56 | 37.06 | 38.42 | 228,047 | +0.25(+0.65%) |
Mar 07, 2022 | 40.47 | 41.14 | 38.14 | 38.17 | 144,313 | -2.08(-5.17%) |
Mar 04, 2022 | 42.21 | 42.56 | 40.00 | 40.25 | 127,082 | -2.24(-5.27%) |
Mar 03, 2022 | 44.82 | 44.83 | 42.11 | 42.49 | 126,485 | -2.77(-6.12%) |
Mar 02, 2022 | 45.21 | 45.43 | 43.72 | 45.26 | 69,448 | +0.17(+0.38%) |
Mar 01, 2022 | 45.70 | 46.40 | 44.79 | 45.09 | 118,445 | -0.78(-1.70%) |
Feb 28, 2022 | 44.50 | 46.33 | 44.50 | 45.87 | 130,364 | +1.14(+2.55%) |
Feb 25, 2022 | 44.58 | 44.78 | 43.73 | 44.73 | 128,505 | +0.32(+0.72%) |
Feb 24, 2022 | 39.35 | 44.56 | 39.28 | 44.41 | 261,908 | +2.85(+6.86%) |
Feb 23, 2022 | 43.76 | 43.91 | 41.50 | 41.56 | 346,430 | -1.63(-3.77%) |
Feb 22, 2022 | 43.70 | 44.81 | 42.79 | 43.19 | 221,238 | -1.26(-2.83%) |
Feb 18, 2022 | 44.45 | 0 | -1.39(-3.03%) | |||
Feb 17, 2022 | 47.61 | 47.91 | 45.62 | 45.84 | 259,550 | -2.37(-4.92%) |
Feb 16, 2022 | 48.07 | 48.55 | 47.61 | 48.21 | 210,854 | -0.66(-1.35%) |
Feb 15, 2022 | 47.67 | 48.98 | 47.29 | 48.87 | 131,757 | +2.20(+4.71%) |
Feb 14, 2022 | 46.57 | 47.95 | 46.29 | 46.67 | 343,102 | -0.22(-0.47%) |
Feb 11, 2022 | 48.94 | 49.50 | 46.36 | 46.89 | 496,839 | -2.09(-4.27%) |
Feb 10, 2022 | 48.76 | 51.38 | 48.63 | 48.98 | 309,320 | -0.59(-1.19%) |
Feb 09, 2022 | 48.16 | 49.58 | 47.85 | 49.57 | 207,154 | +2.30(+4.86%) |
Feb 08, 2022 | 46.09 | 47.39 | 45.73 | 47.27 | 115,905 | +0.80(+1.72%) |
Feb 07, 2022 | 46.50 | 47.99 | 46.28 | 46.47 | 92,058 | +0.33(+0.71%) |
Feb 04, 2022 | 44.14 | 46.61 | 43.66 | 46.14 | 135,632 | +2.56(+5.87%) |
Feb 03, 2022 | 44.19 | 43.47 | 43.58 | 192,507 | -2.24(-4.89%) | |
Feb 02, 2022 | 47.55 | 47.55 | 45.29 | 45.82 | 180,964 | -1.88(-3.94%) |
Feb 01, 2022 | 47.11 | 47.76 | 45.75 | 47.70 | 175,866 | +1.20(+2.58%) |
Jan 31, 2022 | 43.45 | 46.50 | 46.50 | 154,138 | +3.42(+7.94%) | |
Jan 28, 2022 | 41.45 | 43.10 | 40.36 | 43.08 | 140,338 | +1.58(+3.81%) |
Jan 27, 2022 | 43.60 | 43.69 | 41.30 | 41.50 | 171,885 | -1.25(-2.92%) |
Jan 26, 2022 | 44.85 | 45.56 | 42.51 | 42.75 | 189,406 | -0.84(-1.93%) |
Jan 25, 2022 | 44.46 | 45.14 | 43.08 | 43.59 | 125,162 | -1.93(-4.24%) |
Jan 24, 2022 | 42.92 | 45.59 | 41.10 | 45.52 | 341,197 | +0.86(+1.93%) |
Jan 21, 2022 | 46.39 | 46.65 | 44.51 | 44.66 | 326,196 | -2.19(-4.67%) |
Jan 20, 2022 | 47.92 | 49.40 | 46.80 | 46.85 | 154,151 | -0.37(-0.78%) |
Jan 19, 2022 | 47.96 | 48.81 | 47.16 | 47.22 | 131,761 | -0.49(-1.03%) |
Jan 18, 2022 | 48.83 | 49.72 | 47.66 | 47.71 | 245,998 | -2.16(-4.33%) |
Jan 14, 2022 | 49.87 | 0 | -0.46(-0.91%) | |||
Jan 13, 2022 | 53.23 | 53.23 | 50.26 | 50.33 | 115,432 | -2.64(-4.98%) |
Jan 12, 2022 | 54.10 | 54.69 | 52.52 | 52.97 | 74,394 | -0.50(-0.93%) |
Jan 11, 2022 | 51.66 | 53.76 | 51.66 | 53.47 | 182,756 | +1.48(+2.85%) |
Jan 10, 2022 | 50.78 | 52.05 | 48.99 | 51.99 | 177,993 | +0.19(+0.38%) |
Jan 07, 2022 | 51.81 | 53.16 | 50.99 | 51.80 | 140,187 | -0.22(-0.43%) |
Jan 06, 2022 | 51.65 | 52.95 | 50.26 | 52.02 | 282,871 | +0.06(+0.12%) |
Jan 05, 2022 | 54.27 | 55.00 | 51.76 | 51.96 | 153,345 | -2.86(-5.22%) |
Jan 04, 2022 | 57.05 | 57.05 | 53.48 | 54.82 | 248,288 | -2.27(-3.98%) |