Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 63.30 | 63.30 | 57.60 | 57.90 | 350,638 | -4.20(-6.76%) |
Mar 30, 2022 | 62.40 | 66.00 | 61.27 | 62.10 | 332,325 | -0.75(-1.19%) |
Mar 29, 2022 | 60.30 | 63.75 | 60.30 | 62.85 | 265,467 | +2.25(+3.71%) |
Mar 28, 2022 | 62.55 | 62.55 | 58.05 | 60.60 | 311,269 | -1.35(-2.18%) |
Mar 25, 2022 | 63.00 | 63.00 | 59.85 | 61.95 | 296,630 | -1.20(-1.90%) |
Mar 24, 2022 | 63.00 | 63.60 | 61.20 | 63.15 | 221,260 | +0.15(+0.24%) |
Mar 23, 2022 | 66.60 | 71.10 | 62.70 | 63.00 | 769,260 | -4.20(-6.25%) |
Mar 22, 2022 | 66.75 | 69.38 | 63.60 | 67.20 | 564,525 | -1.05(-1.54%) |
Mar 21, 2022 | 69.60 | 71.55 | 65.10 | 68.25 | 433,591 | -0.60(-0.87%) |
Mar 18, 2022 | 58.65 | 71.25 | 58.50 | 68.85 | 1,694,636 | +8.25(+13.61%) |
Mar 17, 2022 | 55.50 | 61.65 | 54.30 | 60.60 | 534,256 | +4.20(+7.45%) |
Mar 16, 2022 | 53.25 | 56.85 | 51.30 | 56.40 | 609,369 | +4.05(+7.74%) |
Mar 15, 2022 | 54.60 | 58.50 | 46.35 | 52.35 | 1,896,948 | -0.30(-0.57%) |
Mar 14, 2022 | 56.40 | 56.55 | 51.83 | 52.65 | 625,716 | -2.25(-4.10%) |
Mar 11, 2022 | 57.75 | 58.20 | 54.23 | 54.90 | 386,163 | -2.55(-4.44%) |
Mar 10, 2022 | 55.50 | 58.50 | 54.60 | 57.45 | 274,332 | +0.90(+1.59%) |
Mar 09, 2022 | 54.90 | 57.00 | 53.40 | 56.55 | 362,096 | +2.10(+3.86%) |
Mar 08, 2022 | 51.45 | 56.62 | 50.17 | 54.45 | 447,252 | +3.00(+5.83%) |
Mar 07, 2022 | 48.75 | 57.00 | 48.75 | 51.45 | 531,066 | +3.30(+6.85%) |
Mar 04, 2022 | 48.75 | 51.45 | 47.70 | 48.15 | 212,265 | -1.05(-2.13%) |
Mar 03, 2022 | 49.35 | 50.10 | 46.05 | 49.20 | 335,253 | -1.65(-3.24%) |
Mar 02, 2022 | 51.00 | 52.20 | 48.83 | 50.85 | 157,130 | -0.30(-0.59%) |
Mar 01, 2022 | 51.75 | 52.05 | 49.12 | 51.15 | 256,664 | -1.05(-2.01%) |
Feb 28, 2022 | 49.95 | 53.25 | 48.75 | 52.20 | 273,338 | +2.10(+4.19%) |
Feb 25, 2022 | 50.25 | 50.55 | 47.77 | 50.10 | 212,872 | -0.60(-1.18%) |
Feb 24, 2022 | 43.95 | 51.00 | 43.05 | 50.70 | 421,511 | +4.65(+10.10%) |
Feb 23, 2022 | 48.30 | 50.48 | 45.90 | 46.05 | 334,989 | -0.90(-1.92%) |
Feb 22, 2022 | 48.45 | 49.58 | 46.58 | 46.95 | 282,846 | -2.25(-4.57%) |
Feb 18, 2022 | 49.20 | 0 | -1.80(-3.53%) | |||
Feb 17, 2022 | 52.05 | 54.45 | 49.95 | 51.00 | 224,525 | -2.85(-5.29%) |
Feb 16, 2022 | 51.15 | 55.50 | 49.35 | 53.85 | 407,670 | +0.60(+1.13%) |
Feb 15, 2022 | 48.75 | 53.55 | 48.75 | 53.25 | 448,772 | +5.25(+10.94%) |
Feb 14, 2022 | 48.00 | 51.75 | 46.50 | 48.00 | 676,113 | -1.80(-3.61%) |
Feb 11, 2022 | 57.30 | 57.37 | 48.75 | 49.80 | 1,472,872 | -8.85(-15.09%) |
Feb 10, 2022 | 77.85 | 90.00 | 48.75 | 58.65 | 1,967,865 | -20.70(-26.09%) |
Feb 09, 2022 | 76.05 | 79.92 | 73.50 | 79.35 | 444,774 | +5.55(+7.52%) |
Feb 08, 2022 | 68.10 | 75.15 | 68.10 | 73.80 | 378,653 | +4.80(+6.96%) |
Feb 07, 2022 | 84.00 | 85.35 | 64.50 | 69.00 | 2,119,523 | -10.95(-13.70%) |
Feb 04, 2022 | 75.30 | 81.60 | 74.25 | 79.95 | 579,343 | +6.90(+9.45%) |
Feb 03, 2022 | 73.50 | 73.05 | 250,050 | -3.00(-3.94%) | ||
Feb 02, 2022 | 76.50 | 77.85 | 73.35 | 76.05 | 315,293 | +0.75(+1.00%) |
Feb 01, 2022 | 77.25 | 79.80 | 68.55 | 75.30 | 1,069,593 | +10.05(+15.40%) |
Jan 28, 2022 | 64.65 | 65.70 | 60.15 | 65.25 | 336,396 | +0.30(+0.46%) |
Jan 27, 2022 | 71.10 | 71.85 | 63.98 | 64.95 | 435,669 | -4.80(-6.88%) |
Jan 26, 2022 | 73.95 | 75.45 | 69.22 | 69.75 | 286,647 | -2.25(-3.12%) |
Jan 25, 2022 | 69.30 | 73.05 | 68.68 | 72.00 | 210,553 | +0.00(+0.00%) |
Jan 24, 2022 | 69.15 | 72.30 | 63.92 | 72.00 | 433,971 | -0.90(-1.23%) |
Jan 21, 2022 | 77.70 | 78.90 | 71.85 | 72.90 | 423,028 | -5.25(-6.72%) |
Jan 20, 2022 | 78.45 | 83.55 | 77.10 | 78.15 | 270,411 | +1.65(+2.16%) |
Jan 19, 2022 | 77.55 | 79.95 | 75.90 | 76.50 | 374,033 | -2.25(-2.86%) |
Jan 18, 2022 | 83.10 | 83.61 | 78.45 | 78.75 | 337,548 | -4.35(-5.23%) |
Jan 14, 2022 | 83.10 | 0 | +0.90(+1.09%) | |||
Jan 13, 2022 | 89.85 | 89.85 | 81.75 | 82.20 | 361,549 | -7.50(-8.36%) |
Jan 12, 2022 | 91.50 | 94.20 | 88.20 | 89.70 | 333,726 | +0.45(+0.50%) |
Jan 11, 2022 | 86.25 | 91.42 | 83.40 | 89.25 | 254,396 | +1.80(+2.06%) |
Jan 10, 2022 | 91.95 | 91.95 | 84.01 | 87.45 | 449,744 | -4.50(-4.89%) |
Jan 07, 2022 | 93.30 | 96.40 | 90.00 | 91.95 | 218,759 | +2.40(+2.68%) |
Jan 06, 2022 | 90.60 | 92.70 | 85.35 | 89.55 | 347,265 | -1.95(-2.13%) |
Jan 05, 2022 | 99.90 | 100.12 | 90.75 | 91.50 | 375,992 | -8.40(-8.41%) |
Jan 04, 2022 | 102.00 | 103.39 | 97.05 | 99.90 | 271,274 | -1.35(-1.33%) |