Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 49.90 | 50.14 | 48.00 | 49.30 | 497,693 | -0.27(-0.54%) |
Mar 30, 2022 | 53.46 | 53.99 | 49.35 | 49.57 | 615,863 | -4.57(-8.44%) |
Mar 29, 2022 | 51.59 | 54.36 | 51.20 | 54.14 | 682,203 | +3.17(+6.22%) |
Mar 28, 2022 | 50.18 | 51.08 | 48.49 | 50.97 | 384,602 | +0.79(+1.57%) |
Mar 25, 2022 | 52.06 | 52.27 | 49.99 | 50.18 | 633,144 | -0.61(-1.20%) |
Mar 24, 2022 | 51.35 | 51.78 | 49.48 | 50.79 | 520,483 | +2.38(+4.92%) |
Mar 23, 2022 | 50.33 | 50.47 | 48.32 | 48.41 | 806,048 | -2.72(-5.32%) |
Mar 22, 2022 | 51.94 | 52.86 | 51.07 | 51.13 | 541,376 | +0.12(+0.24%) |
Mar 21, 2022 | 54.46 | 54.46 | 49.67 | 51.01 | 946,034 | -2.61(-4.87%) |
Mar 18, 2022 | 53.81 | 54.46 | 52.58 | 53.62 | 827,498 | -0.74(-1.36%) |
Mar 17, 2022 | 54.24 | 55.27 | 52.59 | 54.36 | 379,882 | -0.69(-1.25%) |
Mar 16, 2022 | 53.02 | 56.69 | 52.33 | 55.05 | 610,505 | +3.11(+5.99%) |
Mar 15, 2022 | 51.82 | 54.75 | 51.51 | 51.94 | 524,736 | +0.40(+0.78%) |
Mar 14, 2022 | 52.26 | 53.11 | 51.21 | 51.54 | 456,204 | +0.01(+0.02%) |
Mar 11, 2022 | 54.79 | 55.15 | 51.33 | 51.53 | 596,713 | -2.78(-5.12%) |
Mar 10, 2022 | 55.33 | 56.43 | 51.82 | 54.31 | 836,522 | -1.34(-2.41%) |
Mar 09, 2022 | 58.87 | 61.54 | 55.49 | 55.65 | 1,060,789 | -2.35(-4.05%) |
Mar 08, 2022 | 52.87 | 60.38 | 52.58 | 58.00 | 1,454,767 | +5.35(+10.16%) |
Mar 07, 2022 | 57.01 | 58.76 | 52.65 | 52.65 | 1,027,807 | -3.49(-6.22%) |
Mar 04, 2022 | 60.39 | 60.49 | 55.65 | 56.14 | 721,804 | -4.55(-7.50%) |
Mar 03, 2022 | 63.56 | 63.56 | 59.70 | 60.69 | 649,088 | -3.22(-5.04%) |
Mar 02, 2022 | 59.73 | 65.41 | 59.04 | 63.91 | 764,225 | +5.01(+8.51%) |
Mar 01, 2022 | 62.56 | 63.05 | 57.64 | 58.90 | 596,957 | -4.06(-6.45%) |
Feb 28, 2022 | 61.88 | 64.89 | 61.51 | 62.96 | 359,290 | -0.73(-1.15%) |
Feb 25, 2022 | 61.20 | 64.58 | 61.99 | 63.69 | 493,348 | +2.92(+4.81%) |
Feb 24, 2022 | 54.96 | 61.11 | 54.71 | 60.77 | 705,005 | +3.14(+5.45%) |
Feb 23, 2022 | 62.05 | 62.05 | 57.43 | 57.63 | 567,642 | -3.83(-6.23%) |
Feb 22, 2022 | 63.39 | 65.17 | 60.61 | 61.46 | 437,599 | -3.23(-4.99%) |
Feb 18, 2022 | 64.69 | 0 | -1.51(-2.28%) | |||
Feb 17, 2022 | 68.01 | 69.50 | 65.46 | 66.20 | 248,146 | -3.28(-4.72%) |
Feb 16, 2022 | 69.93 | 70.62 | 67.95 | 69.48 | 280,477 | -1.07(-1.52%) |
Feb 15, 2022 | 67.55 | 70.69 | 67.55 | 70.55 | 284,810 | +4.33(+6.54%) |
Feb 14, 2022 | 68.22 | 69.27 | 65.46 | 66.22 | 240,910 | -1.19(-1.77%) |
Feb 11, 2022 | 70.20 | 71.37 | 66.84 | 67.41 | 307,985 | -3.09(-4.38%) |
Feb 10, 2022 | 69.88 | 74.10 | 69.88 | 70.50 | 276,139 | -0.64(-0.90%) |
Feb 09, 2022 | 72.24 | 73.48 | 71.00 | 71.14 | 349,616 | -0.53(-0.74%) |
Feb 08, 2022 | 68.69 | 72.75 | 68.64 | 71.67 | 272,838 | +2.47(+3.57%) |
Feb 07, 2022 | 66.91 | 69.87 | 66.86 | 69.20 | 338,691 | +3.05(+4.61%) |
Feb 04, 2022 | 67.45 | 67.55 | 64.28 | 66.15 | 365,822 | -1.05(-1.56%) |
Feb 03, 2022 | 69.86 | 67.00 | 67.20 | 317,926 | -3.11(-4.42%) | |
Feb 02, 2022 | 73.89 | 73.89 | 69.10 | 70.31 | 357,361 | -2.82(-3.86%) |
Feb 01, 2022 | 71.50 | 73.37 | 70.42 | 73.13 | 198,745 | +2.38(+3.36%) |
Jan 31, 2022 | 69.47 | 70.75 | 352,486 | +0.31(+0.44%) | ||
Jan 28, 2022 | 69.48 | 71.57 | 67.56 | 70.44 | 259,979 | +0.29(+0.41%) |
Jan 27, 2022 | 72.57 | 74.89 | 69.76 | 70.15 | 369,089 | -0.73(-1.03%) |
Jan 26, 2022 | 73.93 | 75.66 | 70.17 | 70.88 | 570,204 | -1.99(-2.73%) |
Jan 25, 2022 | 67.64 | 74.25 | 66.88 | 72.87 | 575,409 | +3.63(+5.24%) |
Jan 24, 2022 | 61.48 | 69.60 | 60.47 | 69.24 | 812,896 | +6.15(+9.75%) |
Jan 21, 2022 | 62.04 | 65.06 | 60.55 | 63.09 | 553,143 | -1.05(-1.64%) |
Jan 20, 2022 | 68.46 | 70.33 | 63.89 | 64.14 | 410,449 | -4.16(-6.09%) |
Jan 19, 2022 | 69.34 | 71.25 | 68.18 | 68.30 | 320,558 | -1.07(-1.54%) |
Jan 18, 2022 | 72.87 | 73.00 | 69.05 | 69.37 | 404,685 | -4.18(-5.68%) |
Jan 14, 2022 | 73.55 | 0 | -0.58(-0.78%) | |||
Jan 13, 2022 | 73.83 | 76.50 | 73.01 | 74.13 | 299,737 | +1.41(+1.94%) |
Jan 12, 2022 | 74.08 | 75.68 | 72.16 | 72.72 | 295,053 | -1.01(-1.37%) |
Jan 11, 2022 | 72.03 | 73.99 | 70.23 | 73.73 | 383,328 | +2.38(+3.34%) |
Jan 10, 2022 | 72.09 | 72.50 | 67.12 | 71.35 | 493,870 | -0.87(-1.20%) |
Jan 07, 2022 | 73.49 | 74.85 | 71.50 | 72.22 | 502,307 | -3.14(-4.17%) |
Jan 06, 2022 | 77.38 | 77.97 | 73.14 | 75.36 | 435,583 | -0.58(-0.76%) |
Jan 05, 2022 | 81.57 | 82.43 | 75.49 | 75.94 | 416,311 | -5.88(-7.19%) |
Jan 04, 2022 | 79.48 | 82.17 | 78.87 | 81.82 | 327,898 | +2.14(+2.69%) |