Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 50.70 | 51.41 | 49.23 | 49.41 | 137,113 | -1.59(-3.12%) |
Mar 30, 2022 | 51.06 | 51.57 | 50.83 | 51.00 | 180,029 | -0.06(-0.12%) |
Mar 29, 2022 | 49.96 | 51.45 | 49.96 | 51.06 | 199,195 | +1.83(+3.72%) |
Mar 28, 2022 | 48.98 | 49.50 | 48.62 | 49.23 | 139,904 | +0.32(+0.65%) |
Mar 25, 2022 | 48.20 | 48.95 | 47.84 | 48.91 | 157,172 | +0.85(+1.77%) |
Mar 24, 2022 | 48.65 | 48.65 | 47.71 | 48.06 | 85,840 | -0.49(-1.01%) |
Mar 23, 2022 | 49.70 | 49.70 | 48.37 | 48.55 | 88,376 | -1.45(-2.90%) |
Mar 22, 2022 | 51.10 | 51.61 | 49.88 | 50.00 | 97,225 | -0.67(-1.32%) |
Mar 21, 2022 | 51.20 | 51.26 | 50.15 | 50.67 | 83,349 | -0.58(-1.13%) |
Mar 18, 2022 | 50.65 | 51.27 | 50.15 | 51.25 | 258,927 | +0.63(+1.24%) |
Mar 17, 2022 | 49.84 | 50.87 | 49.46 | 50.62 | 65,889 | +0.47(+0.94%) |
Mar 16, 2022 | 49.72 | 50.63 | 48.94 | 50.15 | 121,550 | +1.01(+2.06%) |
Mar 15, 2022 | 48.98 | 49.40 | 48.21 | 49.14 | 116,789 | +0.27(+0.55%) |
Mar 14, 2022 | 48.92 | 49.53 | 48.29 | 48.87 | 103,476 | +0.36(+0.74%) |
Mar 11, 2022 | 49.27 | 49.76 | 48.26 | 48.51 | 162,074 | -0.48(-0.98%) |
Mar 10, 2022 | 49.16 | 49.38 | 48.16 | 48.99 | 148,910 | -1.25(-2.49%) |
Mar 09, 2022 | 49.19 | 50.54 | 49.14 | 50.24 | 120,224 | +2.12(+4.41%) |
Mar 08, 2022 | 47.93 | 49.35 | 47.63 | 48.12 | 82,162 | +0.14(+0.29%) |
Mar 07, 2022 | 49.22 | 49.29 | 47.85 | 47.98 | 116,446 | -0.99(-2.02%) |
Mar 04, 2022 | 49.30 | 49.61 | 48.65 | 48.97 | 99,763 | -1.06(-2.12%) |
Mar 03, 2022 | 50.86 | 50.88 | 49.39 | 50.03 | 98,485 | -0.38(-0.75%) |
Mar 02, 2022 | 49.68 | 50.77 | 49.55 | 50.41 | 111,237 | +1.44(+2.94%) |
Mar 01, 2022 | 50.76 | 50.76 | 48.55 | 48.97 | 292,310 | -1.73(-3.41%) |
Feb 28, 2022 | 49.84 | 51.48 | 49.17 | 50.70 | 228,853 | +0.17(+0.34%) |
Feb 25, 2022 | 49.75 | 51.53 | 50.30 | 50.53 | 185,193 | +1.05(+2.12%) |
Feb 24, 2022 | 47.50 | 49.76 | 47.05 | 49.48 | 262,209 | -0.85(-1.69%) |
Feb 23, 2022 | 51.95 | 52.41 | 50.18 | 50.33 | 103,447 | -1.32(-2.56%) |
Feb 22, 2022 | 51.53 | 52.45 | 50.94 | 51.65 | 177,436 | -0.36(-0.69%) |
Feb 18, 2022 | 52.01 | 0 | -0.70(-1.33%) | |||
Feb 17, 2022 | 53.43 | 53.43 | 52.52 | 52.71 | 117,221 | -0.96(-1.79%) |
Feb 16, 2022 | 52.23 | 54.35 | 52.23 | 53.67 | 149,246 | +1.13(+2.15%) |
Feb 15, 2022 | 51.98 | 52.99 | 51.95 | 52.54 | 104,128 | +1.10(+2.14%) |
Feb 14, 2022 | 51.10 | 51.87 | 50.53 | 51.44 | 188,299 | +0.66(+1.30%) |
Feb 11, 2022 | 51.16 | 51.49 | 49.67 | 50.78 | 173,994 | -0.19(-0.37%) |
Feb 10, 2022 | 50.67 | 52.00 | 50.63 | 50.97 | 145,724 | -0.84(-1.62%) |
Feb 09, 2022 | 51.75 | 52.73 | 51.48 | 51.81 | 110,823 | +0.79(+1.55%) |
Feb 08, 2022 | 50.34 | 51.18 | 50.34 | 51.02 | 122,391 | +0.99(+1.98%) |
Feb 07, 2022 | 50.30 | 51.09 | 49.88 | 50.03 | 90,790 | -0.39(-0.77%) |
Feb 04, 2022 | 50.36 | 50.79 | 49.17 | 50.42 | 97,529 | -0.40(-0.79%) |
Feb 03, 2022 | 51.52 | 50.70 | 50.82 | 88,527 | -1.15(-2.21%) | |
Feb 02, 2022 | 52.38 | 52.80 | 51.40 | 51.97 | 162,923 | -0.47(-0.90%) |
Feb 01, 2022 | 52.20 | 52.57 | 50.88 | 52.44 | 257,330 | +0.26(+0.50%) |
Jan 31, 2022 | 49.56 | 52.29 | 52.18 | 268,084 | +2.25(+4.51%) | |
Jan 28, 2022 | 49.75 | 49.98 | 48.21 | 49.93 | 153,832 | +0.21(+0.42%) |
Jan 27, 2022 | 50.93 | 51.68 | 49.45 | 49.72 | 328,376 | -0.87(-1.72%) |
Jan 26, 2022 | 52.78 | 53.42 | 50.35 | 50.59 | 202,665 | -1.39(-2.67%) |
Jan 25, 2022 | 52.44 | 53.86 | 50.73 | 51.98 | 201,184 | -1.18(-2.22%) |
Jan 24, 2022 | 51.11 | 53.41 | 50.08 | 53.16 | 219,583 | +1.24(+2.39%) |
Jan 21, 2022 | 51.68 | 53.65 | 50.98 | 51.92 | 261,879 | +0.07(+0.14%) |
Jan 20, 2022 | 53.80 | 54.62 | 51.80 | 51.85 | 175,082 | -1.54(-2.88%) |
Jan 19, 2022 | 54.63 | 55.00 | 53.25 | 53.39 | 127,891 | -1.03(-1.89%) |
Jan 18, 2022 | 55.66 | 56.28 | 54.35 | 54.42 | 110,122 | -2.04(-3.61%) |
Jan 14, 2022 | 56.46 | 0 | -0.12(-0.21%) | |||
Jan 13, 2022 | 56.79 | 57.76 | 56.39 | 56.58 | 63,589 | +0.29(+0.52%) |
Jan 12, 2022 | 56.99 | 57.38 | 56.15 | 56.29 | 125,818 | -0.74(-1.30%) |
Jan 11, 2022 | 56.63 | 57.67 | 55.72 | 57.03 | 80,416 | +0.32(+0.56%) |
Jan 10, 2022 | 56.68 | 57.06 | 55.82 | 56.71 | 130,819 | -0.24(-0.42%) |
Jan 07, 2022 | 58.17 | 58.41 | 56.88 | 56.95 | 119,660 | -1.42(-2.43%) |
Jan 06, 2022 | 58.35 | 59.10 | 58.00 | 58.37 | 137,612 | -0.08(-0.14%) |
Jan 05, 2022 | 59.36 | 60.36 | 58.37 | 58.45 | 125,113 | -0.82(-1.38%) |
Jan 04, 2022 | 58.73 | 59.84 | 58.73 | 59.27 | 99,011 | +0.36(+0.61%) |