Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 50.23 | 50.23 | 47.23 | 47.45 | 19,230 | -2.12(-4.28%) |
Mar 30, 2022 | 50.88 | 50.88 | 49.33 | 49.57 | 21,648 | -1.57(-3.08%) |
Mar 29, 2022 | 50.09 | 51.28 | 49.33 | 51.14 | 59,522 | +2.11(+4.30%) |
Mar 28, 2022 | 48.48 | 49.04 | 47.53 | 49.03 | 20,298 | +0.84(+1.74%) |
Mar 25, 2022 | 47.86 | 48.24 | 46.09 | 48.19 | 43,559 | +0.49(+1.02%) |
Mar 24, 2022 | 47.06 | 47.90 | 47.06 | 47.70 | 18,595 | +0.87(+1.86%) |
Mar 23, 2022 | 48.56 | 48.69 | 46.81 | 46.83 | 38,024 | -2.56(-5.18%) |
Mar 22, 2022 | 49.16 | 50.07 | 48.39 | 49.39 | 25,631 | +1.06(+2.20%) |
Mar 21, 2022 | 49.08 | 49.95 | 46.98 | 48.33 | 59,407 | -0.75(-1.53%) |
Mar 18, 2022 | 49.28 | 49.34 | 46.90 | 49.08 | 55,294 | -0.99(-1.97%) |
Mar 17, 2022 | 47.26 | 50.16 | 46.45 | 50.07 | 80,961 | +1.85(+3.83%) |
Mar 16, 2022 | 42.53 | 48.25 | 42.53 | 48.22 | 106,088 | +6.84(+16.53%) |
Mar 15, 2022 | 39.75 | 41.50 | 39.45 | 41.38 | 41,979 | +2.93(+7.62%) |
Mar 14, 2022 | 39.92 | 40.97 | 37.45 | 38.45 | 34,888 | -0.88(-2.24%) |
Mar 11, 2022 | 40.78 | 41.42 | 39.22 | 39.33 | 24,259 | -0.67(-1.68%) |
Mar 10, 2022 | 37.33 | 40.07 | 40.00 | 26,506 | +1.28(+3.30%) | |
Mar 09, 2022 | 37.99 | 39.08 | 37.56 | 38.72 | 28,406 | +2.95(+8.25%) |
Mar 08, 2022 | 36.25 | 38.53 | 34.77 | 35.77 | 49,741 | -0.44(-1.21%) |
Mar 07, 2022 | 40.16 | 40.44 | 36.02 | 36.21 | 39,496 | -4.55(-11.17%) |
Mar 04, 2022 | 40.08 | 40.97 | 39.20 | 40.77 | 43,436 | -0.10(-0.24%) |
Mar 03, 2022 | 41.32 | 42.57 | 40.42 | 40.86 | 62,188 | -0.12(-0.29%) |
Mar 02, 2022 | 38.72 | 41.65 | 38.72 | 40.98 | 48,644 | +2.99(+7.87%) |
Mar 01, 2022 | 39.37 | 40.12 | 37.34 | 37.99 | 23,740 | -2.00(-5.01%) |
Feb 28, 2022 | 37.94 | 40.21 | 37.34 | 39.99 | 37,557 | +0.54(+1.36%) |
Feb 25, 2022 | 36.96 | 39.97 | 38.20 | 39.46 | 42,459 | +2.96(+8.11%) |
Feb 24, 2022 | 32.12 | 36.86 | 31.45 | 36.50 | 91,873 | +1.94(+5.63%) |
Feb 23, 2022 | 36.86 | 36.86 | 34.30 | 34.55 | 37,362 | -1.52(-4.22%) |
Feb 22, 2022 | 37.81 | 38.04 | 35.44 | 36.08 | 50,291 | -1.77(-4.67%) |
Feb 18, 2022 | 37.84 | 0 | -0.15(-0.39%) | |||
Feb 17, 2022 | 39.13 | 39.31 | 37.76 | 37.99 | 47,402 | -2.27(-5.63%) |
Feb 16, 2022 | 39.45 | 40.57 | 38.63 | 40.26 | 20,420 | +0.73(+1.85%) |
Feb 15, 2022 | 39.95 | 40.46 | 39.08 | 39.52 | 24,805 | +0.52(+1.33%) |
Feb 14, 2022 | 38.07 | 39.37 | 38.04 | 39.01 | 55,470 | +0.97(+2.54%) |
Feb 11, 2022 | 41.04 | 41.45 | 37.39 | 38.04 | 64,120 | -3.17(-7.70%) |
Feb 10, 2022 | 42.22 | 43.65 | 40.46 | 41.22 | 71,187 | -2.13(-4.91%) |
Feb 09, 2022 | 42.12 | 43.38 | 42.12 | 43.34 | 32,396 | +2.41(+5.89%) |
Feb 08, 2022 | 40.25 | 41.45 | 39.95 | 40.93 | 25,028 | +1.32(+3.33%) |
Feb 07, 2022 | 40.46 | 40.58 | 39.44 | 39.61 | 15,184 | -0.21(-0.52%) |
Feb 04, 2022 | 41.16 | 41.62 | 38.73 | 39.82 | 54,154 | -2.24(-5.32%) |
Feb 03, 2022 | 42.77 | 41.86 | 42.06 | 20,945 | -2.09(-4.74%) | |
Feb 02, 2022 | 42.97 | 44.20 | 41.98 | 44.15 | 67,139 | +1.07(+2.49%) |
Feb 01, 2022 | 41.77 | 43.96 | 41.77 | 43.07 | 65,956 | +2.68(+6.63%) |
Jan 31, 2022 | 38.28 | 40.41 | 40.39 | 29,156 | +1.91(+4.95%) | |
Jan 28, 2022 | 36.20 | 38.58 | 35.59 | 38.49 | 22,512 | +1.69(+4.59%) |
Jan 27, 2022 | 39.49 | 40.85 | 36.39 | 36.80 | 46,241 | -1.50(-3.93%) |
Jan 26, 2022 | 40.73 | 42.47 | 37.92 | 38.30 | 51,724 | -1.56(-3.92%) |
Jan 25, 2022 | 40.60 | 40.80 | 38.10 | 39.87 | 46,708 | -2.03(-4.85%) |
Jan 24, 2022 | 39.06 | 42.10 | 37.34 | 41.90 | 152,987 | +1.48(+3.65%) |
Jan 21, 2022 | 42.01 | 43.05 | 40.05 | 40.42 | 62,345 | -2.17(-5.09%) |
Jan 20, 2022 | 43.41 | 45.62 | 42.50 | 42.59 | 42,230 | -0.66(-1.54%) |
Jan 19, 2022 | 44.28 | 44.58 | 42.87 | 43.26 | 22,370 | -0.49(-1.12%) |
Jan 18, 2022 | 44.67 | 44.67 | 42.99 | 43.75 | 59,987 | -2.19(-4.76%) |
Jan 14, 2022 | 45.93 | 0 | -0.83(-1.78%) | |||
Jan 13, 2022 | 46.89 | 48.09 | 46.41 | 46.76 | 38,150 | +0.31(+0.67%) |
Jan 12, 2022 | 47.15 | 47.78 | 46.02 | 46.45 | 32,654 | -0.19(-0.40%) |
Jan 11, 2022 | 47.07 | 47.07 | 44.75 | 46.64 | 45,887 | -0.23(-0.50%) |
Jan 10, 2022 | 48.46 | 48.46 | 45.38 | 46.87 | 66,366 | -2.34(-4.76%) |
Jan 07, 2022 | 49.93 | 50.16 | 48.54 | 49.22 | 31,808 | -0.75(-1.51%) |
Jan 06, 2022 | 50.02 | 50.56 | 48.86 | 49.97 | 24,451 | +0.15(+0.29%) |
Jan 05, 2022 | 52.30 | 52.37 | 49.59 | 49.82 | 71,733 | -2.12(-4.08%) |
Jan 04, 2022 | 50.19 | 52.28 | 50.19 | 51.94 | 85,663 | +2.49(+5.04%) |