Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 50.25 | 55.00 | 49.50 | 50.25 | 6,985 | +0.25(+0.50%) |
Mar 30, 2022 | 50.00 | 50.75 | 49.00 | 50.00 | 1,543 | +1.00(+2.04%) |
Mar 29, 2022 | 47.50 | 51.25 | 47.50 | 49.00 | 3,064 | -0.25(-0.51%) |
Mar 28, 2022 | 50.50 | 52.75 | 49.00 | 49.25 | 2,910 | -1.75(-3.43%) |
Mar 25, 2022 | 52.00 | 52.27 | 50.00 | 51.00 | 1,666 | -1.00(-1.92%) |
Mar 24, 2022 | 53.00 | 53.50 | 50.50 | 52.00 | 2,228 | -1.00(-1.89%) |
Mar 23, 2022 | 50.75 | 54.00 | 50.01 | 53.00 | 2,346 | +1.50(+2.91%) |
Mar 22, 2022 | 51.00 | 52.50 | 50.25 | 51.50 | 2,034 | +1.50(+3.00%) |
Mar 21, 2022 | 47.50 | 52.50 | 47.50 | 50.00 | 3,170 | +3.00(+6.38%) |
Mar 18, 2022 | 48.00 | 49.50 | 47.00 | 47.00 | 2,242 | -1.25(-2.59%) |
Mar 17, 2022 | 48.75 | 50.50 | 47.75 | 48.25 | 2,294 | +0.50(+1.05%) |
Mar 16, 2022 | 45.00 | 48.75 | 45.00 | 47.75 | 1,861 | +2.00(+4.37%) |
Mar 15, 2022 | 44.75 | 47.24 | 44.75 | 45.75 | 2,767 | +0.75(+1.67%) |
Mar 14, 2022 | 47.75 | 48.25 | 45.00 | 45.00 | 1,848 | -1.75(-3.74%) |
Mar 11, 2022 | 45.00 | 47.75 | 44.75 | 46.75 | 3,264 | +1.75(+3.89%) |
Mar 10, 2022 | 45.99 | 47.24 | 44.25 | 45.00 | 2,309 | -0.75(-1.64%) |
Mar 09, 2022 | 47.50 | 48.25 | 45.75 | 45.75 | 2,445 | -1.75(-3.68%) |
Mar 08, 2022 | 48.25 | 49.00 | 46.25 | 47.50 | 4,888 | +1.00(+2.15%) |
Mar 07, 2022 | 46.25 | 49.25 | 46.01 | 46.50 | 8,554 | -0.50(-1.06%) |
Mar 04, 2022 | 46.25 | 53.00 | 44.25 | 47.00 | 11,578 | -1.75(-3.59%) |
Mar 03, 2022 | 49.50 | 50.25 | 47.50 | 48.75 | 3,958 | -1.50(-2.99%) |
Mar 02, 2022 | 50.25 | 51.25 | 47.50 | 50.25 | 6,684 | -0.25(-0.50%) |
Mar 01, 2022 | 52.25 | 52.50 | 50.00 | 50.50 | 1,224 | -1.00(-1.94%) |
Feb 28, 2022 | 52.50 | 54.00 | 49.75 | 51.50 | 5,798 | -0.50(-0.96%) |
Feb 25, 2022 | 55.00 | 54.53 | 51.25 | 52.00 | 2,339 | -2.50(-4.59%) |
Feb 24, 2022 | 50.00 | 54.50 | 49.27 | 54.50 | 4,257 | +4.50(+9.00%) |
Feb 23, 2022 | 51.00 | 51.50 | 49.00 | 50.00 | 2,371 | +0.50(+1.01%) |
Feb 22, 2022 | 52.00 | 52.00 | 49.50 | 49.50 | 1,879 | -1.75(-3.41%) |
Feb 18, 2022 | 51.25 | 0 | -2.75(-5.09%) | |||
Feb 17, 2022 | 54.25 | 58.31 | 52.25 | 54.00 | 2,633 | +0.00(+0.00%) |
Feb 16, 2022 | 55.00 | 55.00 | 51.75 | 54.00 | 3,040 | -0.50(-0.92%) |
Feb 15, 2022 | 54.75 | 55.25 | 52.75 | 54.50 | 3,775 | +0.75(+1.40%) |
Feb 14, 2022 | 55.75 | 56.25 | 53.50 | 53.75 | 2,138 | -0.50(-0.92%) |
Feb 11, 2022 | 59.75 | 61.85 | 53.50 | 54.25 | 13,053 | -8.75(-13.89%) |
Feb 10, 2022 | 59.50 | 63.00 | 55.50 | 63.00 | 10,145 | +2.00(+3.28%) |
Feb 09, 2022 | 64.75 | 65.50 | 58.75 | 61.00 | 6,864 | +1.00(+1.67%) |
Feb 08, 2022 | 59.00 | 60.00 | 56.92 | 60.00 | 1,878 | +1.25(+2.13%) |
Feb 07, 2022 | 59.75 | 61.75 | 57.50 | 58.75 | 2,118 | -1.25(-2.08%) |
Feb 04, 2022 | 52.50 | 60.00 | 52.12 | 60.00 | 2,957 | +7.00(+13.21%) |
Feb 03, 2022 | 54.50 | 51.50 | 53.00 | 2,495 | -2.00(-3.64%) | |
Feb 02, 2022 | 56.25 | 57.75 | 53.00 | 55.00 | 2,026 | -1.25(-2.22%) |
Feb 01, 2022 | 54.00 | 56.75 | 51.25 | 56.25 | 6,097 | +4.25(+8.17%) |
Jan 31, 2022 | 53.75 | 51.75 | 52.00 | 4,445 | -1.75(-3.26%) | |
Jan 28, 2022 | 56.25 | 56.25 | 52.50 | 53.75 | 2,943 | -2.25(-4.02%) |
Jan 27, 2022 | 56.50 | 57.75 | 52.50 | 56.00 | 6,556 | -1.00(-1.75%) |
Jan 26, 2022 | 56.75 | 59.75 | 53.75 | 57.00 | 5,712 | -0.25(-0.44%) |
Jan 25, 2022 | 57.00 | 59.75 | 56.75 | 57.25 | 3,001 | -1.50(-2.55%) |
Jan 24, 2022 | 56.50 | 59.25 | 51.75 | 58.75 | 8,316 | +0.25(+0.43%) |
Jan 21, 2022 | 61.25 | 62.25 | 56.00 | 58.50 | 8,442 | -3.75(-6.02%) |
Jan 20, 2022 | 63.00 | 65.50 | 61.25 | 62.25 | 4,250 | -0.50(-0.80%) |
Jan 19, 2022 | 61.75 | 63.00 | 60.25 | 62.75 | 4,756 | +0.50(+0.80%) |
Jan 18, 2022 | 65.50 | 65.75 | 61.10 | 62.25 | 4,014 | -3.25(-4.96%) |
Jan 14, 2022 | 65.50 | 0 | +2.38(+3.76%) | |||
Jan 13, 2022 | 65.00 | 67.50 | 62.50 | 63.12 | 6,276 | -1.88(-2.88%) |
Jan 12, 2022 | 67.00 | 68.75 | 63.75 | 65.00 | 3,877 | -2.75(-4.06%) |
Jan 11, 2022 | 66.00 | 70.00 | 65.75 | 67.75 | 3,705 | +1.75(+2.65%) |
Jan 10, 2022 | 64.50 | 68.00 | 62.75 | 66.00 | 4,285 | +1.25(+1.93%) |
Jan 07, 2022 | 64.50 | 65.75 | 62.50 | 64.75 | 3,270 | +0.75(+1.17%) |
Jan 06, 2022 | 63.25 | 64.62 | 60.00 | 64.00 | 6,394 | +1.50(+2.40%) |
Jan 05, 2022 | 64.75 | 66.80 | 62.50 | 62.50 | 5,833 | -3.25(-4.94%) |
Jan 04, 2022 | 68.50 | 69.67 | 63.75 | 65.75 | 4,632 | -3.25(-4.71%) |