Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 63.18 | 64.71 | 60.62 | 60.73 | 143,396 | -2.55(-4.03%) |
Mar 30, 2022 | 66.60 | 66.91 | 62.29 | 63.28 | 90,657 | -4.00(-5.95%) |
Mar 29, 2022 | 63.91 | 67.67 | 63.74 | 67.28 | 124,352 | +4.69(+7.50%) |
Mar 28, 2022 | 61.19 | 62.60 | 59.03 | 62.59 | 120,510 | +1.05(+1.70%) |
Mar 25, 2022 | 62.20 | 62.47 | 59.37 | 61.54 | 140,553 | -0.54(-0.88%) |
Mar 24, 2022 | 59.02 | 62.10 | 57.90 | 62.08 | 68,482 | +3.80(+6.53%) |
Mar 23, 2022 | 60.88 | 61.65 | 58.28 | 58.28 | 78,253 | -3.81(-6.14%) |
Mar 22, 2022 | 59.82 | 62.66 | 59.82 | 62.09 | 97,949 | +2.51(+4.21%) |
Mar 21, 2022 | 60.34 | 61.20 | 57.30 | 59.58 | 103,257 | -1.24(-2.05%) |
Mar 18, 2022 | 56.26 | 61.00 | 56.05 | 60.83 | 143,715 | +3.48(+6.06%) |
Mar 17, 2022 | 53.74 | 57.46 | 53.14 | 57.35 | 83,165 | +2.88(+5.30%) |
Mar 16, 2022 | 50.13 | 54.47 | 49.37 | 54.47 | 195,720 | +6.23(+12.93%) |
Mar 15, 2022 | 44.47 | 48.48 | 44.38 | 48.23 | 186,403 | +4.04(+9.14%) |
Mar 14, 2022 | 47.86 | 48.11 | 43.45 | 44.19 | 128,793 | -3.31(-6.97%) |
Mar 11, 2022 | 51.74 | 52.24 | 47.41 | 47.50 | 70,718 | -3.32(-6.53%) |
Mar 10, 2022 | 49.69 | 51.13 | 47.99 | 50.82 | 89,933 | -1.37(-2.63%) |
Mar 09, 2022 | 50.21 | 52.97 | 49.77 | 52.19 | 161,786 | +5.30(+11.29%) |
Mar 08, 2022 | 45.96 | 50.62 | 44.69 | 46.90 | 213,209 | +1.10(+2.39%) |
Mar 07, 2022 | 53.67 | 54.59 | 45.58 | 45.80 | 120,482 | -8.07(-14.98%) |
Mar 04, 2022 | 55.90 | 56.79 | 52.04 | 53.87 | 137,766 | -3.50(-6.10%) |
Mar 03, 2022 | 62.04 | 62.04 | 56.63 | 57.37 | 56,753 | -3.69(-6.04%) |
Mar 02, 2022 | 58.23 | 61.76 | 57.31 | 61.06 | 84,456 | +3.92(+6.87%) |
Mar 01, 2022 | 60.96 | 61.46 | 55.79 | 57.13 | 73,749 | -4.78(-7.72%) |
Feb 28, 2022 | 59.45 | 62.99 | 58.91 | 61.91 | 125,407 | -0.29(-0.46%) |
Feb 25, 2022 | 58.79 | 62.20 | 58.16 | 62.20 | 82,890 | +4.38(+7.57%) |
Feb 24, 2022 | 47.36 | 58.17 | 46.52 | 57.82 | 167,247 | +5.44(+10.39%) |
Feb 23, 2022 | 58.62 | 58.91 | 52.07 | 52.38 | 73,849 | -3.67(-6.54%) |
Feb 22, 2022 | 58.32 | 60.32 | 54.34 | 56.05 | 87,826 | -2.99(-5.07%) |
Feb 18, 2022 | 59.04 | 0 | -1.87(-3.07%) | |||
Feb 17, 2022 | 64.88 | 65.39 | 60.51 | 60.91 | 58,515 | -5.90(-8.83%) |
Feb 16, 2022 | 64.31 | 67.62 | 64.22 | 66.81 | 70,112 | +1.35(+2.07%) |
Feb 15, 2022 | 62.04 | 65.62 | 61.75 | 65.45 | 82,537 | +5.14(+8.52%) |
Feb 14, 2022 | 62.11 | 63.57 | 59.11 | 60.31 | 58,664 | -2.04(-3.26%) |
Feb 11, 2022 | 66.58 | 68.38 | 61.15 | 62.35 | 111,491 | -4.07(-6.13%) |
Feb 10, 2022 | 65.98 | 72.17 | 65.31 | 66.42 | 111,814 | -2.77(-4.00%) |
Feb 09, 2022 | 66.00 | 69.49 | 66.00 | 69.19 | 118,227 | +5.05(+7.87%) |
Feb 08, 2022 | 61.78 | 64.46 | 60.66 | 64.14 | 84,890 | +2.30(+3.72%) |
Feb 07, 2022 | 60.62 | 63.52 | 60.62 | 61.84 | 106,188 | +1.19(+1.95%) |
Feb 04, 2022 | 58.40 | 61.99 | 57.71 | 60.65 | 54,879 | +1.55(+2.62%) |
Feb 03, 2022 | 61.22 | 58.62 | 59.10 | 56,693 | -5.09(-7.93%) | |
Feb 02, 2022 | 64.14 | 64.56 | 61.76 | 64.19 | 71,809 | +0.50(+0.79%) |
Feb 01, 2022 | 60.71 | 63.82 | 59.45 | 63.68 | 137,798 | +3.31(+5.48%) |
Jan 31, 2022 | 54.68 | 60.51 | 60.37 | 109,344 | +5.05(+9.12%) | |
Jan 28, 2022 | 52.49 | 55.19 | 50.23 | 55.33 | 122,214 | +2.17(+4.09%) |
Jan 27, 2022 | 58.98 | 59.48 | 52.07 | 53.15 | 100,133 | -3.69(-6.48%) |
Jan 26, 2022 | 59.28 | 62.52 | 55.00 | 56.84 | 144,057 | -0.18(-0.31%) |
Jan 25, 2022 | 53.98 | 58.73 | 51.84 | 57.01 | 84,900 | -1.03(-1.77%) |
Jan 24, 2022 | 52.72 | 58.12 | 47.50 | 58.04 | 212,308 | +2.01(+3.58%) |
Jan 21, 2022 | 59.87 | 61.45 | 55.81 | 56.04 | 179,357 | -5.14(-8.40%) |
Jan 20, 2022 | 65.56 | 68.60 | 60.82 | 61.17 | 121,566 | -3.62(-5.58%) |
Jan 19, 2022 | 70.09 | 70.38 | 64.64 | 64.79 | 71,442 | -3.85(-5.61%) |
Jan 18, 2022 | 72.85 | 72.96 | 68.37 | 68.64 | 70,846 | -6.06(-8.11%) |
Jan 14, 2022 | 74.70 | 0 | +1.51(+2.07%) | |||
Jan 13, 2022 | 76.66 | 79.08 | 72.56 | 73.19 | 136,439 | -2.65(-3.49%) |
Jan 12, 2022 | 76.51 | 78.20 | 74.07 | 75.83 | 79,955 | +0.48(+0.64%) |
Jan 11, 2022 | 71.51 | 75.60 | 69.89 | 75.35 | 82,398 | +3.92(+5.49%) |
Jan 10, 2022 | 70.95 | 71.44 | 66.04 | 71.43 | 118,032 | -1.36(-1.87%) |
Jan 07, 2022 | 74.11 | 75.51 | 71.77 | 72.79 | 50,670 | -1.30(-1.76%) |
Jan 06, 2022 | 73.13 | 75.24 | 70.80 | 74.10 | 114,879 | +1.84(+2.54%) |
Jan 05, 2022 | 78.95 | 80.02 | 71.97 | 72.26 | 225,879 | -6.48(-8.23%) |
Jan 04, 2022 | 78.22 | 80.02 | 76.52 | 78.74 | 159,791 | +2.16(+2.83%) |