Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 65.75 | 69.24 | 65.53 | 69.00 | 667,772 | +3.49(+5.33%) |
Mar 30, 2022 | 66.23 | 66.49 | 64.62 | 65.51 | 466,192 | -1.12(-1.68%) |
Mar 29, 2022 | 62.66 | 66.73 | 61.64 | 66.63 | 947,652 | +5.71(+9.37%) |
Mar 28, 2022 | 55.76 | 61.63 | 55.12 | 60.92 | 1,103,375 | +5.99(+10.90%) |
Mar 25, 2022 | 48.41 | 55.50 | 47.71 | 54.93 | 1,489,053 | +9.31(+20.41%) |
Mar 24, 2022 | 45.40 | 45.84 | 44.04 | 45.62 | 133,262 | +0.47(+1.04%) |
Mar 23, 2022 | 46.03 | 46.10 | 44.60 | 45.15 | 166,628 | -1.21(-2.61%) |
Mar 22, 2022 | 46.53 | 47.12 | 45.60 | 46.36 | 111,486 | +0.06(+0.13%) |
Mar 21, 2022 | 46.94 | 47.88 | 45.81 | 46.30 | 187,027 | -0.77(-1.64%) |
Mar 18, 2022 | 46.21 | 47.60 | 46.17 | 47.07 | 324,277 | +1.12(+2.44%) |
Mar 17, 2022 | 44.13 | 46.09 | 43.57 | 45.95 | 180,674 | +2.09(+4.77%) |
Mar 16, 2022 | 43.00 | 44.25 | 42.92 | 43.86 | 237,835 | +1.19(+2.79%) |
Mar 15, 2022 | 41.26 | 42.75 | 41.12 | 42.67 | 203,591 | +1.17(+2.82%) |
Mar 14, 2022 | 42.02 | 42.45 | 40.45 | 41.50 | 156,977 | -0.79(-1.87%) |
Mar 11, 2022 | 43.78 | 44.44 | 42.27 | 42.29 | 111,686 | -1.28(-2.94%) |
Mar 10, 2022 | 42.18 | 43.71 | 42.04 | 43.57 | 123,078 | +0.49(+1.14%) |
Mar 09, 2022 | 43.00 | 43.98 | 40.25 | 43.08 | 255,074 | +0.75(+1.77%) |
Mar 08, 2022 | 41.52 | 43.27 | 41.38 | 42.33 | 383,986 | +0.94(+2.27%) |
Mar 07, 2022 | 40.96 | 42.06 | 40.51 | 41.39 | 227,379 | +0.90(+2.22%) |
Mar 04, 2022 | 39.19 | 40.91 | 38.95 | 40.49 | 188,560 | +0.96(+2.43%) |
Mar 03, 2022 | 39.36 | 40.44 | 38.99 | 39.53 | 107,065 | +0.49(+1.26%) |
Mar 02, 2022 | 37.78 | 39.38 | 37.78 | 39.04 | 114,731 | +0.89(+2.33%) |
Mar 01, 2022 | 38.45 | 38.69 | 37.72 | 38.15 | 99,032 | -0.21(-0.55%) |
Feb 28, 2022 | 37.73 | 38.55 | 36.38 | 38.36 | 159,392 | +0.25(+0.66%) |
Feb 25, 2022 | 37.31 | 38.68 | 37.78 | 38.11 | 97,839 | +1.17(+3.17%) |
Feb 24, 2022 | 34.86 | 37.03 | 34.30 | 36.94 | 248,306 | +0.96(+2.67%) |
Feb 23, 2022 | 34.64 | 37.13 | 34.55 | 35.98 | 343,589 | +2.53(+7.56%) |
Feb 22, 2022 | 35.79 | 35.79 | 32.86 | 33.45 | 317,706 | -2.00(-5.64%) |
Feb 18, 2022 | 35.45 | 0 | -0.33(-0.92%) | |||
Feb 17, 2022 | 37.03 | 37.03 | 35.30 | 35.78 | 128,980 | -1.48(-3.97%) |
Feb 16, 2022 | 37.27 | 37.63 | 36.19 | 37.26 | 163,591 | -0.10(-0.27%) |
Feb 15, 2022 | 37.84 | 38.87 | 37.14 | 37.36 | 116,452 | +0.16(+0.43%) |
Feb 14, 2022 | 36.74 | 37.79 | 36.74 | 37.20 | 79,962 | +0.10(+0.27%) |
Feb 11, 2022 | 37.70 | 38.20 | 36.92 | 37.10 | 92,755 | -0.69(-1.83%) |
Feb 10, 2022 | 36.90 | 38.26 | 36.81 | 37.79 | 156,254 | -0.02(-0.05%) |
Feb 09, 2022 | 37.90 | 38.53 | 37.42 | 37.81 | 137,018 | +0.20(+0.53%) |
Feb 08, 2022 | 36.18 | 37.97 | 36.13 | 37.61 | 72,063 | +1.43(+3.95%) |
Feb 07, 2022 | 36.94 | 37.89 | 36.14 | 36.18 | 114,526 | -0.83(-2.24%) |
Feb 04, 2022 | 35.19 | 37.25 | 35.00 | 37.01 | 203,436 | +1.85(+5.26%) |
Feb 03, 2022 | 35.06 | 34.89 | 35.16 | 117,107 | -0.71(-1.98%) | |
Feb 02, 2022 | 36.53 | 36.53 | 34.70 | 35.87 | 111,856 | -0.43(-1.18%) |
Feb 01, 2022 | 37.07 | 37.08 | 35.55 | 36.30 | 230,176 | -0.11(-0.30%) |
Jan 31, 2022 | 34.53 | 36.41 | 196,136 | +2.22(+6.49%) | ||
Jan 28, 2022 | 32.33 | 34.55 | 32.33 | 34.19 | 402,563 | +2.07(+6.44%) |
Jan 27, 2022 | 34.09 | 34.57 | 31.62 | 32.12 | 183,924 | -1.39(-4.15%) |
Jan 26, 2022 | 34.07 | 34.56 | 32.61 | 33.51 | 196,893 | +0.01(+0.03%) |
Jan 25, 2022 | 33.51 | 34.90 | 32.76 | 33.50 | 186,118 | -1.13(-3.26%) |
Jan 24, 2022 | 32.78 | 34.94 | 31.77 | 34.63 | 197,566 | +1.31(+3.93%) |
Jan 21, 2022 | 33.38 | 34.42 | 32.87 | 33.32 | 249,799 | -0.39(-1.16%) |
Jan 20, 2022 | 35.10 | 35.72 | 33.61 | 33.71 | 131,445 | -1.23(-3.52%) |
Jan 19, 2022 | 35.18 | 35.86 | 34.62 | 34.94 | 100,300 | -0.14(-0.40%) |
Jan 18, 2022 | 36.76 | 36.76 | 34.76 | 35.08 | 108,229 | -2.00(-5.39%) |
Jan 14, 2022 | 37.08 | 0 | +0.01(+0.03%) | |||
Jan 13, 2022 | 37.29 | 38.49 | 36.79 | 37.07 | 76,280 | -0.08(-0.22%) |
Jan 12, 2022 | 37.70 | 37.86 | 36.50 | 37.15 | 86,146 | -0.41(-1.09%) |
Jan 11, 2022 | 36.75 | 37.78 | 36.24 | 37.56 | 110,678 | +0.95(+2.59%) |
Jan 10, 2022 | 36.70 | 37.09 | 35.47 | 36.61 | 112,569 | -0.37(-1.00%) |
Jan 07, 2022 | 37.72 | 37.76 | 36.89 | 36.98 | 102,035 | -0.57(-1.52%) |
Jan 06, 2022 | 38.28 | 38.88 | 36.79 | 37.55 | 98,480 | -0.83(-2.16%) |
Jan 05, 2022 | 39.39 | 40.75 | 38.10 | 38.38 | 100,877 | -1.15(-2.91%) |
Jan 04, 2022 | 39.98 | 40.75 | 38.33 | 39.53 | 133,051 | -0.35(-0.88%) |