Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 50.24 | 50.24 | 47.98 | 50.24 | 874,776 | +1.42(+2.90%) |
Mar 30, 2022 | 49.10 | 49.72 | 48.25 | 48.82 | 637,972 | -1.23(-2.45%) |
Mar 29, 2022 | 51.94 | 53.17 | 50.05 | 50.05 | 598,317 | +0.19(+0.38%) |
Mar 28, 2022 | 49.48 | 50.43 | 49.39 | 49.86 | 611,739 | +2.46(+5.18%) |
Mar 25, 2022 | 50.43 | 50.43 | 47.36 | 47.40 | 390,195 | -2.27(-4.56%) |
Mar 24, 2022 | 49.58 | 50.33 | 48.73 | 49.67 | 337,085 | -0.09(-0.19%) |
Mar 23, 2022 | 49.77 | 50.24 | 48.93 | 49.77 | 436,121 | -1.89(-3.66%) |
Mar 22, 2022 | 51.37 | 52.83 | 50.80 | 51.65 | 374,532 | +0.76(+1.48%) |
Mar 21, 2022 | 53.35 | 53.35 | 50.62 | 50.90 | 538,131 | -4.53(-8.18%) |
Mar 18, 2022 | 55.24 | 56.28 | 54.68 | 55.43 | 187,580 | +0.28(+0.51%) |
Mar 17, 2022 | 57.13 | 57.98 | 54.96 | 55.15 | 469,154 | -4.16(-7.01%) |
Mar 16, 2022 | 58.08 | 60.53 | 57.37 | 59.30 | 368,113 | +0.38(+0.64%) |
Mar 15, 2022 | 59.30 | 60.86 | 57.65 | 58.93 | 506,159 | +4.06(+7.40%) |
Mar 14, 2022 | 53.54 | 56.19 | 53.26 | 54.87 | 770,734 | +3.21(+6.22%) |
Mar 11, 2022 | 52.60 | 52.69 | 50.52 | 51.65 | 373,372 | +0.76(+1.48%) |
Mar 10, 2022 | 53.07 | 50.62 | 50.90 | 566,127 | -3.31(-6.10%) | |
Mar 09, 2022 | 54.87 | 56.47 | 51.94 | 54.20 | 730,380 | +3.21(+6.30%) |
Mar 08, 2022 | 50.52 | 54.11 | 47.41 | 50.99 | 1,014,780 | -1.79(-3.40%) |
Mar 07, 2022 | 52.88 | 55.24 | 51.04 | 52.79 | 483,532 | -1.51(-2.78%) |
Mar 04, 2022 | 57.60 | 57.98 | 54.30 | 54.30 | 323,273 | -3.40(-5.89%) |
Mar 03, 2022 | 59.02 | 59.40 | 56.94 | 57.70 | 383,132 | -0.28(-0.49%) |
Mar 02, 2022 | 59.11 | 59.57 | 57.07 | 57.98 | 561,214 | -2.93(-4.81%) |
Mar 01, 2022 | 61.19 | 62.60 | 58.83 | 60.91 | 486,460 | -1.04(-1.68%) |
Feb 28, 2022 | 66.21 | 66.95 | 61.95 | 61.95 | 360,968 | -3.40(-5.20%) |
Feb 25, 2022 | 68.75 | 67.71 | 65.16 | 65.35 | 298,718 | -3.68(-5.34%) |
Feb 24, 2022 | 65.16 | 72.43 | 65.16 | 69.03 | 641,064 | +1.04(+1.53%) |
Feb 23, 2022 | 68.56 | 69.31 | 66.86 | 67.99 | 270,996 | -1.42(-2.04%) |
Feb 22, 2022 | 63.27 | 71.34 | 63.17 | 69.41 | 350,924 | +2.17(+3.23%) |
Feb 18, 2022 | 67.24 | 0 | +0.76(+1.14%) | |||
Feb 17, 2022 | 66.29 | 67.42 | 65.06 | 66.48 | 277,982 | +0.28(+0.43%) |
Feb 16, 2022 | 66.29 | 66.95 | 63.84 | 66.20 | 356,908 | -1.04(-1.54%) |
Feb 15, 2022 | 68.65 | 69.83 | 66.95 | 67.24 | 422,328 | +1.32(+2.01%) |
Feb 14, 2022 | 63.65 | 67.30 | 63.65 | 65.91 | 359,479 | +2.93(+4.65%) |
Feb 11, 2022 | 66.01 | 66.67 | 62.70 | 62.99 | 327,205 | -3.78(-5.66%) |
Feb 10, 2022 | 66.76 | 67.61 | 64.31 | 66.76 | 260,472 | +0.76(+1.14%) |
Feb 09, 2022 | 66.48 | 67.05 | 64.92 | 66.01 | 206,557 | -1.13(-1.69%) |
Feb 08, 2022 | 64.69 | 67.99 | 64.50 | 67.14 | 283,405 | +2.74(+4.25%) |
Feb 07, 2022 | 66.57 | 67.71 | 63.14 | 64.40 | 338,576 | -1.61(-2.43%) |
Feb 04, 2022 | 66.57 | 66.86 | 63.79 | 66.01 | 324,580 | -2.17(-3.19%) |
Feb 03, 2022 | 67.52 | 69.60 | 67.19 | 68.18 | 272,933 | +1.13(+1.69%) |
Feb 02, 2022 | 68.09 | 69.64 | 66.67 | 67.05 | 234,030 | -0.38(-0.56%) |
Feb 01, 2022 | 73.18 | 73.56 | 66.95 | 67.42 | 384,257 | -5.10(-7.03%) |
Jan 31, 2022 | 73.75 | 71.58 | 72.52 | 251,013 | -0.57(-0.78%) | |
Jan 28, 2022 | 73.75 | 76.06 | 71.77 | 73.09 | 366,299 | +0.66(+0.91%) |
Jan 27, 2022 | 71.77 | 74.98 | 69.88 | 72.43 | 375,968 | -1.70(-2.29%) |
Jan 26, 2022 | 72.24 | 75.55 | 71.20 | 74.13 | 358,596 | +0.28(+0.38%) |
Jan 25, 2022 | 80.93 | 83.67 | 73.33 | 73.85 | 309,887 | -6.42(-8.00%) |
Jan 24, 2022 | 84.61 | 87.92 | 79.56 | 80.27 | 462,335 | -0.94(-1.16%) |
Jan 21, 2022 | 79.42 | 82.82 | 79.04 | 81.21 | 376,259 | +3.12(+3.99%) |
Jan 20, 2022 | 77.91 | 78.46 | 74.03 | 78.10 | 297,915 | +1.42(+1.85%) |
Jan 19, 2022 | 74.32 | 77.95 | 74.32 | 76.68 | 188,220 | +1.13(+1.50%) |
Jan 18, 2022 | 75.26 | 78.00 | 73.85 | 75.55 | 217,465 | -0.57(-0.74%) |
Jan 14, 2022 | 76.11 | 0 | -4.06(-5.06%) | |||
Jan 13, 2022 | 79.80 | 80.73 | 77.95 | 80.17 | 144,921 | +1.04(+1.31%) |
Jan 12, 2022 | 79.23 | 80.41 | 78.28 | 79.13 | 147,438 | -0.47(-0.59%) |
Jan 11, 2022 | 83.86 | 85.37 | 79.28 | 79.61 | 225,794 | -5.67(-6.64%) |
Jan 10, 2022 | 84.99 | 87.54 | 84.14 | 85.27 | 194,727 | +0.47(+0.56%) |
Jan 07, 2022 | 87.07 | 87.73 | 84.38 | 84.80 | 172,713 | -2.46(-2.81%) |
Jan 06, 2022 | 87.26 | 89.80 | 86.22 | 87.26 | 199,799 | -4.06(-4.45%) |
Jan 05, 2022 | 89.43 | 91.60 | 87.49 | 91.32 | 197,158 | +0.09(+0.10%) |
Jan 04, 2022 | 95.94 | 96.32 | 90.51 | 91.22 | 185,799 | -6.70(-6.85%) |