Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 67.32 | 67.67 | 62.45 | 62.42 | 3,846,775 | -4.60(-6.86%) |
Mar 30, 2022 | 74.44 | 75.48 | 66.54 | 67.02 | 4,526,170 | -7.61(-10.20%) |
Mar 29, 2022 | 74.77 | 74.77 | 69.32 | 74.63 | 3,797,796 | +0.73(+0.99%) |
Mar 28, 2022 | 78.70 | 78.70 | 71.30 | 73.90 | 3,415,814 | -5.04(-6.38%) |
Mar 25, 2022 | 76.40 | 79.49 | 74.10 | 78.94 | 4,251,981 | +2.72(+3.57%) |
Mar 24, 2022 | 71.62 | 77.47 | 70.62 | 76.22 | 3,590,946 | +6.13(+8.75%) |
Mar 23, 2022 | 72.54 | 75.43 | 69.96 | 70.09 | 3,640,949 | -3.79(-5.13%) |
Mar 22, 2022 | 73.00 | 75.41 | 72.78 | 73.88 | 2,206,688 | +1.41(+1.95%) |
Mar 21, 2022 | 76.00 | 76.20 | 70.81 | 72.47 | 3,081,858 | -4.31(-5.61%) |
Mar 18, 2022 | 72.06 | 77.00 | 71.76 | 76.78 | 3,745,019 | +4.87(+6.77%) |
Mar 17, 2022 | 68.78 | 76.38 | 68.51 | 71.91 | 4,790,725 | +1.65(+2.35%) |
Mar 16, 2022 | 65.30 | 70.54 | 65.26 | 70.26 | 3,143,816 | +4.47(+6.79%) |
Mar 15, 2022 | 58.67 | 66.39 | 58.01 | 65.79 | 4,093,374 | +7.38(+12.63%) |
Mar 14, 2022 | 58.35 | 59.23 | 56.57 | 58.41 | 1,517,266 | -0.05(-0.09%) |
Mar 11, 2022 | 59.48 | 59.72 | 57.46 | 58.46 | 1,138,974 | -0.42(-0.71%) |
Mar 10, 2022 | 56.94 | 59.58 | 54.96 | 58.88 | 1,321,267 | +0.73(+1.26%) |
Mar 09, 2022 | 58.17 | 59.43 | 57.32 | 58.15 | 1,425,313 | +1.71(+3.03%) |
Mar 08, 2022 | 55.30 | 58.19 | 52.77 | 56.44 | 1,749,583 | +0.65(+1.17%) |
Mar 07, 2022 | 60.39 | 61.36 | 55.03 | 55.79 | 2,190,972 | -4.90(-8.07%) |
Mar 04, 2022 | 61.39 | 62.57 | 59.75 | 60.69 | 1,550,789 | -1.79(-2.86%) |
Mar 03, 2022 | 62.08 | 64.99 | 61.51 | 62.48 | 3,399,195 | +2.88(+4.83%) |
Mar 02, 2022 | 58.31 | 59.83 | 57.65 | 59.60 | 916,577 | +1.38(+2.37%) |
Mar 01, 2022 | 60.50 | 60.64 | 57.60 | 58.22 | 1,800,051 | -2.56(-4.21%) |
Feb 28, 2022 | 55.78 | 60.88 | 55.41 | 60.78 | 3,105,421 | +3.75(+6.58%) |
Feb 25, 2022 | 54.04 | 57.04 | 54.15 | 57.03 | 4,204,131 | +2.23(+4.07%) |
Feb 24, 2022 | 45.94 | 54.81 | 45.94 | 54.80 | 5,207,581 | +6.85(+14.29%) |
Feb 23, 2022 | 49.88 | 50.79 | 47.66 | 47.95 | 1,239,810 | -1.38(-2.80%) |
Feb 22, 2022 | 49.71 | 50.82 | 47.74 | 49.33 | 1,577,382 | -0.38(-0.76%) |
Feb 18, 2022 | 49.71 | 0 | +0.76(+1.55%) | |||
Feb 17, 2022 | 52.03 | 52.48 | 48.47 | 48.95 | 2,529,102 | -3.98(-7.52%) |
Feb 16, 2022 | 54.96 | 54.96 | 51.72 | 52.93 | 2,309,593 | -2.24(-4.06%) |
Feb 15, 2022 | 55.37 | 55.95 | 52.31 | 55.17 | 2,983,376 | +0.70(+1.29%) |
Feb 14, 2022 | 53.15 | 55.44 | 53.03 | 54.47 | 1,565,718 | +0.99(+1.85%) |
Feb 11, 2022 | 57.68 | 58.69 | 53.36 | 53.48 | 3,109,918 | -4.31(-7.46%) |
Feb 10, 2022 | 56.03 | 60.99 | 54.51 | 57.79 | 3,413,371 | +0.79(+1.39%) |
Feb 09, 2022 | 58.53 | 58.53 | 52.62 | 57.00 | 6,094,346 | +0.95(+1.69%) |
Feb 08, 2022 | 53.80 | 56.47 | 53.42 | 56.05 | 3,653,354 | +1.56(+2.86%) |
Feb 07, 2022 | 52.70 | 55.60 | 52.21 | 54.49 | 3,346,870 | +2.42(+4.65%) |
Feb 04, 2022 | 49.41 | 52.30 | 48.70 | 52.07 | 2,250,847 | +2.73(+5.53%) |
Feb 03, 2022 | 49.00 | 49.34 | 1,935,970 | -1.01(-2.01%) | ||
Feb 02, 2022 | 51.88 | 51.88 | 49.60 | 50.35 | 1,588,413 | +0.26(+0.52%) |
Feb 01, 2022 | 49.83 | 50.72 | 49.46 | 50.09 | 1,581,022 | +4.00(+8.68%) |
Jan 28, 2022 | 44.71 | 46.58 | 43.59 | 46.09 | 2,978,166 | +1.38(+3.09%) |
Jan 27, 2022 | 49.00 | 49.77 | 43.92 | 44.71 | 5,039,469 | -2.89(-6.07%) |
Jan 26, 2022 | 49.49 | 51.17 | 47.23 | 47.60 | 2,925,040 | +0.73(+1.56%) |
Jan 25, 2022 | 48.56 | 49.11 | 46.71 | 46.87 | 2,289,008 | -3.57(-7.08%) |
Jan 24, 2022 | 48.00 | 50.53 | 45.67 | 50.44 | 3,715,762 | -0.81(-1.58%) |
Jan 21, 2022 | 52.09 | 52.50 | 49.46 | 51.25 | 4,287,426 | -2.28(-4.26%) |
Jan 20, 2022 | 57.12 | 57.67 | 53.51 | 53.53 | 2,320,530 | -3.14(-5.54%) |
Jan 19, 2022 | 58.03 | 58.43 | 55.73 | 56.67 | 3,383,230 | -1.27(-2.19%) |
Jan 18, 2022 | 58.77 | 59.97 | 57.53 | 57.94 | 1,427,958 | -1.66(-2.79%) |
Jan 14, 2022 | 59.60 | 0 | +0.25(+0.42%) | |||
Jan 13, 2022 | 63.10 | 63.37 | 59.15 | 59.35 | 1,738,909 | -2.70(-4.35%) |
Jan 12, 2022 | 62.96 | 64.10 | 61.21 | 62.05 | 790,611 | -0.09(-0.14%) |
Jan 11, 2022 | 59.76 | 62.48 | 58.80 | 62.14 | 1,117,783 | +2.38(+3.98%) |
Jan 10, 2022 | 58.78 | 59.88 | 56.19 | 59.76 | 1,609,868 | -0.25(-0.42%) |
Jan 07, 2022 | 61.11 | 61.70 | 58.31 | 60.01 | 1,175,833 | -1.50(-2.44%) |
Jan 06, 2022 | 62.14 | 63.47 | 60.25 | 61.51 | 1,153,875 | -1.04(-1.66%) |
Jan 05, 2022 | 64.63 | 66.12 | 62.26 | 62.55 | 1,904,892 | -3.16(-4.81%) |
Jan 04, 2022 | 67.32 | 69.34 | 63.91 | 65.71 | 1,988,667 | -1.02(-1.53%) |