Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 56.00 | 56.39 | 54.57 | 54.78 | 1,154,403 | -1.34(-2.39%) |
Mar 30, 2022 | 56.05 | 57.53 | 55.08 | 56.12 | 1,231,648 | -0.76(-1.34%) |
Mar 29, 2022 | 55.47 | 57.70 | 55.46 | 56.88 | 1,278,126 | +2.50(+4.60%) |
Mar 28, 2022 | 53.41 | 55.20 | 52.70 | 54.38 | 1,642,869 | +1.04(+1.95%) |
Mar 25, 2022 | 56.07 | 56.77 | 52.19 | 53.34 | 1,775,629 | -2.90(-5.16%) |
Mar 24, 2022 | 55.00 | 56.31 | 54.64 | 56.24 | 2,463,045 | +1.37(+2.50%) |
Mar 23, 2022 | 54.28 | 56.45 | 53.36 | 54.87 | 1,432,144 | -0.56(-1.01%) |
Mar 22, 2022 | 53.44 | 55.73 | 52.97 | 55.43 | 2,572,277 | +2.35(+4.43%) |
Mar 21, 2022 | 51.33 | 53.54 | 50.60 | 53.08 | 2,191,255 | +1.83(+3.57%) |
Mar 18, 2022 | 49.18 | 52.31 | 49.05 | 51.25 | 2,806,002 | +2.67(+5.50%) |
Mar 17, 2022 | 44.39 | 49.34 | 43.63 | 48.58 | 3,449,846 | +3.92(+8.78%) |
Mar 16, 2022 | 43.90 | 47.18 | 42.06 | 44.66 | 6,163,747 | +1.17(+2.69%) |
Mar 15, 2022 | 42.90 | 43.95 | 41.65 | 43.49 | 4,872,721 | +0.29(+0.67%) |
Mar 14, 2022 | 45.85 | 46.02 | 42.68 | 43.20 | 1,985,411 | -3.20(-6.90%) |
Mar 11, 2022 | 49.92 | 50.55 | 46.24 | 46.40 | 769,528 | -3.04(-6.15%) |
Mar 10, 2022 | 50.17 | 48.57 | 49.44 | 1,015,780 | -2.44(-4.70%) | |
Mar 09, 2022 | 49.86 | 52.39 | 49.40 | 51.88 | 1,254,149 | +3.55(+7.35%) |
Mar 08, 2022 | 48.25 | 49.96 | 47.19 | 48.33 | 1,660,950 | -0.68(-1.39%) |
Mar 07, 2022 | 50.88 | 51.97 | 48.20 | 49.01 | 2,250,881 | -1.46(-2.89%) |
Mar 04, 2022 | 51.33 | 52.75 | 48.61 | 50.47 | 2,094,442 | -0.71(-1.39%) |
Mar 03, 2022 | 53.21 | 53.87 | 50.44 | 51.18 | 1,115,269 | -1.54(-2.92%) |
Mar 02, 2022 | 52.93 | 53.13 | 50.40 | 52.72 | 1,295,752 | +0.29(+0.55%) |
Mar 01, 2022 | 53.51 | 54.96 | 52.15 | 52.43 | 874,271 | -0.74(-1.39%) |
Feb 28, 2022 | 53.30 | 54.06 | 51.99 | 53.17 | 1,782,572 | +0.10(+0.19%) |
Feb 25, 2022 | 53.31 | 53.29 | 51.64 | 53.07 | 1,032,794 | -0.71(-1.32%) |
Feb 24, 2022 | 46.93 | 54.01 | 46.61 | 53.78 | 3,919,755 | +4.87(+9.96%) |
Feb 23, 2022 | 53.99 | 54.43 | 48.84 | 48.91 | 2,550,116 | -5.04(-9.34%) |
Feb 22, 2022 | 54.41 | 55.88 | 53.33 | 53.95 | 1,729,777 | -1.48(-2.67%) |
Feb 18, 2022 | 55.43 | 0 | -2.27(-3.93%) | |||
Feb 17, 2022 | 60.66 | 60.83 | 57.67 | 57.70 | 987,722 | -4.05(-6.56%) |
Feb 16, 2022 | 62.33 | 62.49 | 59.93 | 61.75 | 625,427 | -1.24(-1.97%) |
Feb 15, 2022 | 63.35 | 63.93 | 61.77 | 62.99 | 879,670 | +1.48(+2.41%) |
Feb 14, 2022 | 61.28 | 63.94 | 60.95 | 61.51 | 828,360 | -0.36(-0.58%) |
Feb 11, 2022 | 65.00 | 66.74 | 61.06 | 61.87 | 700,344 | -2.28(-3.55%) |
Feb 10, 2022 | 63.18 | 66.72 | 62.82 | 64.15 | 1,213,265 | -0.26(-0.40%) |
Feb 09, 2022 | 63.68 | 65.20 | 62.78 | 64.41 | 1,314,145 | +1.67(+2.66%) |
Feb 08, 2022 | 60.06 | 63.07 | 60.06 | 62.74 | 944,112 | +1.38(+2.25%) |
Feb 07, 2022 | 61.08 | 65.00 | 60.60 | 61.36 | 840,394 | +0.32(+0.52%) |
Feb 04, 2022 | 58.36 | 61.90 | 56.91 | 61.04 | 1,994,012 | +3.21(+5.55%) |
Feb 03, 2022 | 57.74 | 57.83 | 1,601,474 | -2.88(-4.74%) | ||
Feb 02, 2022 | 63.02 | 63.93 | 59.69 | 60.71 | 1,425,136 | -2.40(-3.80%) |
Feb 01, 2022 | 62.79 | 64.08 | 60.71 | 63.11 | 2,045,712 | +0.89(+1.43%) |
Jan 31, 2022 | 58.81 | 62.44 | 62.22 | 2,327,981 | +4.21(+7.26%) | |
Jan 28, 2022 | 55.67 | 57.96 | 53.64 | 58.01 | 1,287,519 | +3.48(+6.38%) |
Jan 27, 2022 | 56.36 | 57.30 | 54.48 | 54.53 | 1,033,020 | -0.24(-0.44%) |
Jan 26, 2022 | 58.92 | 59.54 | 54.27 | 54.77 | 1,382,714 | -1.45(-2.58%) |
Jan 25, 2022 | 57.57 | 58.89 | 55.48 | 56.22 | 1,111,194 | -2.89(-4.89%) |
Jan 24, 2022 | 56.02 | 59.53 | 53.36 | 59.11 | 2,570,997 | +1.53(+2.66%) |
Jan 21, 2022 | 57.41 | 60.43 | 56.77 | 57.58 | 1,660,026 | -0.77(-1.32%) |
Jan 20, 2022 | 60.06 | 61.82 | 58.23 | 58.35 | 1,782,644 | -0.60(-1.02%) |
Jan 19, 2022 | 61.10 | 62.71 | 58.79 | 58.95 | 1,340,572 | -1.53(-2.53%) |
Jan 18, 2022 | 60.95 | 62.14 | 59.58 | 60.48 | 1,497,978 | -2.22(-3.54%) |
Jan 14, 2022 | 62.70 | 0 | +1.31(+2.13%) | |||
Jan 13, 2022 | 65.30 | 65.30 | 60.87 | 61.39 | 1,801,843 | -3.74(-5.74%) |
Jan 12, 2022 | 66.93 | 68.76 | 64.21 | 65.13 | 1,978,302 | +1.62(+2.55%) |
Jan 11, 2022 | 60.22 | 63.79 | 60.22 | 63.51 | 1,554,654 | +2.26(+3.69%) |
Jan 10, 2022 | 60.91 | 61.35 | 58.14 | 61.25 | 2,476,971 | -1.71(-2.72%) |
Jan 07, 2022 | 67.99 | 70.60 | 60.20 | 62.96 | 5,712,867 | -5.34(-7.82%) |
Jan 06, 2022 | 69.51 | 71.86 | 67.91 | 68.30 | 3,218,206 | +0.10(+0.15%) |
Jan 05, 2022 | 72.86 | 72.86 | 67.92 | 68.20 | 1,721,545 | -5.12(-6.98%) |
Jan 04, 2022 | 76.97 | 76.97 | 69.78 | 73.32 | 1,432,391 | -3.11(-4.07%) |