Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 50.88 | 50.94 | 48.48 | 48.60 | 57,836 | -1.92(-3.80%) |
Mar 30, 2022 | 52.80 | 53.88 | 50.16 | 50.52 | 57,446 | -2.52(-4.75%) |
Mar 29, 2022 | 53.64 | 55.32 | 52.68 | 53.04 | 62,134 | -0.24(-0.45%) |
Mar 28, 2022 | 57.00 | 58.20 | 52.44 | 53.28 | 85,852 | -3.84(-6.72%) |
Mar 25, 2022 | 62.64 | 62.88 | 56.70 | 57.12 | 57,984 | -5.88(-9.33%) |
Mar 24, 2022 | 58.68 | 63.60 | 58.20 | 63.00 | 55,181 | +4.08(+6.92%) |
Mar 23, 2022 | 53.16 | 61.44 | 52.92 | 58.92 | 145,132 | +6.24(+11.85%) |
Mar 22, 2022 | 50.64 | 54.36 | 50.64 | 52.68 | 43,512 | +2.04(+4.03%) |
Mar 21, 2022 | 53.52 | 54.60 | 49.20 | 50.64 | 83,873 | -2.40(-4.52%) |
Mar 18, 2022 | 54.00 | 55.68 | 53.04 | 53.04 | 68,834 | -0.48(-0.90%) |
Mar 17, 2022 | 52.32 | 54.84 | 52.32 | 53.52 | 38,389 | +0.84(+1.59%) |
Mar 16, 2022 | 54.24 | 55.86 | 52.08 | 52.68 | 45,713 | -0.72(-1.35%) |
Mar 15, 2022 | 52.68 | 55.56 | 52.44 | 53.40 | 58,469 | +0.48(+0.91%) |
Mar 14, 2022 | 58.80 | 58.80 | 52.50 | 52.92 | 41,764 | -4.56(-7.93%) |
Mar 11, 2022 | 59.28 | 60.48 | 56.64 | 57.48 | 32,724 | -1.68(-2.84%) |
Mar 10, 2022 | 53.76 | 59.16 | 53.28 | 59.16 | 53,441 | +4.68(+8.59%) |
Mar 09, 2022 | 54.48 | 56.28 | 53.46 | 54.48 | 53,145 | +1.08(+2.02%) |
Mar 08, 2022 | 54.00 | 55.56 | 51.48 | 53.40 | 52,174 | +0.96(+1.83%) |
Mar 07, 2022 | 58.32 | 60.96 | 51.36 | 52.44 | 119,282 | -6.72(-11.36%) |
Mar 04, 2022 | 63.84 | 63.96 | 58.92 | 59.16 | 31,736 | -4.32(-6.81%) |
Mar 03, 2022 | 67.80 | 67.80 | 61.92 | 63.48 | 30,144 | -3.84(-5.70%) |
Mar 02, 2022 | 63.24 | 67.80 | 62.28 | 67.32 | 45,757 | +4.68(+7.47%) |
Mar 01, 2022 | 63.00 | 66.00 | 62.28 | 62.64 | 47,012 | -0.12(-0.19%) |
Feb 28, 2022 | 65.16 | 65.22 | 61.68 | 62.76 | 53,047 | -2.64(-4.04%) |
Feb 25, 2022 | 65.16 | 65.88 | 63.89 | 65.40 | 27,530 | +0.00(+0.00%) |
Feb 24, 2022 | 58.92 | 65.88 | 57.84 | 65.40 | 71,852 | +4.92(+8.13%) |
Feb 23, 2022 | 66.12 | 67.08 | 60.24 | 60.48 | 60,503 | -4.32(-6.67%) |
Feb 22, 2022 | 70.08 | 71.04 | 64.44 | 64.80 | 74,887 | -7.44(-10.30%) |
Feb 18, 2022 | 72.24 | 0 | -9.96(-12.12%) | |||
Feb 17, 2022 | 81.84 | 85.44 | 80.16 | 82.20 | 61,610 | -1.08(-1.30%) |
Feb 16, 2022 | 76.20 | 83.88 | 75.72 | 83.28 | 116,191 | +8.04(+10.69%) |
Feb 15, 2022 | 72.12 | 75.30 | 70.32 | 75.24 | 112,151 | +4.20(+5.91%) |
Feb 14, 2022 | 74.40 | 75.24 | 67.20 | 71.04 | 193,109 | -5.52(-7.21%) |
Feb 11, 2022 | 75.36 | 81.00 | 67.56 | 76.56 | 372,135 | +1.08(+1.43%) |
Feb 10, 2022 | 79.56 | 87.96 | 73.31 | 75.48 | 407,469 | -25.80(-25.47%) |
Feb 09, 2022 | 95.16 | 102.84 | 93.84 | 101.28 | 189,687 | +7.32(+7.79%) |
Feb 08, 2022 | 87.96 | 95.76 | 87.36 | 93.96 | 134,898 | +5.52(+6.24%) |
Feb 07, 2022 | 87.24 | 90.60 | 84.01 | 88.44 | 47,101 | -1.20(-1.34%) |
Feb 04, 2022 | 86.64 | 90.90 | 84.12 | 89.64 | 65,075 | +1.80(+2.05%) |
Feb 03, 2022 | 91.80 | 87.00 | 87.84 | 36,219 | -5.64(-6.03%) | |
Feb 02, 2022 | 96.12 | 102.96 | 93.00 | 93.48 | 77,080 | -3.72(-3.83%) |
Feb 01, 2022 | 93.00 | 101.76 | 92.52 | 97.20 | 118,026 | +4.44(+4.79%) |
Jan 31, 2022 | 82.68 | 93.96 | 92.76 | 52,913 | +9.12(+10.90%) | |
Jan 28, 2022 | 82.68 | 85.68 | 79.32 | 83.64 | 36,325 | +0.84(+1.01%) |
Jan 27, 2022 | 91.44 | 92.16 | 82.56 | 82.80 | 59,410 | -7.20(-8.00%) |
Jan 26, 2022 | 99.72 | 102.48 | 89.76 | 90.00 | 75,647 | -8.76(-8.87%) |
Jan 25, 2022 | 98.52 | 102.00 | 92.64 | 98.76 | 85,147 | -1.92(-1.91%) |
Jan 24, 2022 | 94.80 | 100.92 | 90.96 | 100.68 | 164,288 | +5.88(+6.20%) |
Jan 21, 2022 | 91.44 | 94.92 | 87.24 | 94.80 | 181,375 | +4.20(+4.64%) |
Jan 20, 2022 | 89.88 | 110.52 | 88.80 | 90.60 | 1,183,963 | +2.28(+2.58%) |
Jan 19, 2022 | 89.40 | 91.08 | 83.88 | 88.32 | 91,405 | -0.36(-0.41%) |
Jan 18, 2022 | 94.80 | 94.80 | 87.96 | 88.68 | 69,645 | -7.08(-7.39%) |
Jan 14, 2022 | 95.76 | 0 | +7.92(+9.02%) | |||
Jan 13, 2022 | 79.68 | 89.16 | 78.48 | 87.84 | 125,921 | +8.04(+10.08%) |
Jan 12, 2022 | 76.92 | 84.96 | 74.52 | 79.80 | 96,705 | +3.60(+4.72%) |
Jan 11, 2022 | 73.92 | 77.76 | 72.60 | 76.20 | 38,800 | +1.32(+1.76%) |
Jan 10, 2022 | 76.08 | 76.08 | 70.92 | 74.88 | 39,532 | -1.68(-2.19%) |
Jan 07, 2022 | 77.16 | 81.78 | 75.96 | 76.56 | 45,937 | -1.20(-1.54%) |
Jan 06, 2022 | 74.88 | 78.12 | 72.24 | 77.76 | 55,857 | +2.16(+2.86%) |
Jan 05, 2022 | 78.72 | 81.60 | 74.76 | 75.60 | 39,092 | -3.96(-4.98%) |
Jan 04, 2022 | 79.68 | 83.16 | 75.60 | 79.56 | 59,288 | -1.44(-1.78%) |