Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 51.14 | 51.77 | 50.14 | 50.62 | 32,363 | -0.76(-1.48%) |
Mar 30, 2022 | 52.80 | 53.90 | 51.38 | 51.38 | 10,608 | -1.42(-2.69%) |
Mar 29, 2022 | 51.43 | 53.51 | 50.69 | 52.80 | 21,510 | +2.33(+4.62%) |
Mar 28, 2022 | 50.06 | 51.20 | 49.16 | 50.47 | 11,723 | +0.50(+1.00%) |
Mar 25, 2022 | 50.45 | 50.98 | 48.52 | 49.97 | 18,168 | -0.71(-1.40%) |
Mar 24, 2022 | 49.48 | 50.68 | 49.27 | 50.68 | 12,901 | +0.99(+1.99%) |
Mar 23, 2022 | 50.38 | 50.38 | 48.51 | 49.69 | 19,680 | -0.31(-0.62%) |
Mar 22, 2022 | 48.23 | 51.60 | 48.23 | 50.00 | 21,134 | +1.88(+3.91%) |
Mar 21, 2022 | 47.80 | 48.90 | 46.80 | 48.12 | 27,773 | +0.29(+0.61%) |
Mar 18, 2022 | 46.20 | 49.60 | 46.20 | 47.83 | 33,747 | +1.20(+2.57%) |
Mar 17, 2022 | 46.94 | 47.39 | 45.65 | 46.63 | 12,899 | +0.35(+0.76%) |
Mar 16, 2022 | 44.05 | 47.13 | 44.05 | 46.28 | 47,822 | +3.28(+7.63%) |
Mar 15, 2022 | 43.27 | 43.85 | 41.20 | 43.00 | 42,779 | -0.46(-1.06%) |
Mar 14, 2022 | 43.85 | 45.00 | 43.02 | 43.46 | 23,166 | -0.39(-0.89%) |
Mar 11, 2022 | 45.93 | 45.93 | 43.50 | 43.85 | 14,218 | -1.03(-2.30%) |
Mar 10, 2022 | 45.30 | 45.75 | 44.06 | 44.88 | 18,693 | -1.94(-4.14%) |
Mar 09, 2022 | 45.17 | 48.00 | 45.17 | 46.82 | 17,976 | +1.78(+3.95%) |
Mar 08, 2022 | 43.95 | 46.45 | 42.54 | 45.04 | 24,224 | +1.44(+3.30%) |
Mar 07, 2022 | 45.39 | 45.86 | 43.49 | 43.60 | 28,165 | -2.40(-5.22%) |
Mar 04, 2022 | 46.50 | 47.77 | 45.56 | 46.00 | 27,518 | -1.69(-3.54%) |
Mar 03, 2022 | 49.35 | 49.35 | 47.10 | 47.69 | 24,026 | -1.75(-3.54%) |
Mar 02, 2022 | 49.65 | 49.68 | 47.07 | 49.44 | 15,017 | +1.21(+2.51%) |
Mar 01, 2022 | 51.60 | 51.60 | 48.13 | 48.23 | 16,899 | -3.41(-6.60%) |
Feb 28, 2022 | 51.88 | 53.54 | 49.93 | 51.64 | 26,975 | -0.98(-1.86%) |
Feb 25, 2022 | 51.84 | 54.69 | 52.30 | 52.62 | 15,563 | +0.54(+1.04%) |
Feb 24, 2022 | 47.40 | 52.14 | 47.40 | 52.08 | 33,139 | +2.33(+4.68%) |
Feb 23, 2022 | 51.04 | 52.31 | 49.21 | 49.75 | 36,087 | -0.50(-1.00%) |
Feb 22, 2022 | 52.21 | 54.18 | 49.58 | 50.25 | 48,617 | -2.87(-5.40%) |
Feb 18, 2022 | 53.12 | 0 | -0.58(-1.08%) | |||
Feb 17, 2022 | 53.49 | 57.50 | 52.71 | 53.70 | 75,557 | +0.21(+0.39%) |
Feb 16, 2022 | 48.50 | 55.54 | 48.50 | 53.49 | 77,662 | +4.99(+10.29%) |
Feb 15, 2022 | 46.47 | 49.26 | 45.01 | 48.50 | 94,917 | +3.06(+6.73%) |
Feb 14, 2022 | 59.66 | 59.66 | 43.09 | 45.44 | 273,980 | -16.34(-26.45%) |
Feb 11, 2022 | 61.76 | 63.78 | 61.34 | 61.78 | 28,365 | -0.23(-0.37%) |
Feb 10, 2022 | 63.00 | 64.16 | 61.87 | 62.01 | 37,776 | -1.00(-1.59%) |
Feb 09, 2022 | 61.46 | 63.63 | 61.34 | 63.01 | 25,507 | +1.18(+1.91%) |
Feb 08, 2022 | 64.00 | 64.64 | 61.72 | 61.83 | 22,802 | -1.94(-3.04%) |
Feb 07, 2022 | 61.87 | 64.10 | 61.23 | 63.77 | 40,758 | +2.18(+3.54%) |
Feb 04, 2022 | 59.42 | 63.62 | 58.63 | 61.59 | 40,294 | +1.23(+2.04%) |
Feb 03, 2022 | 60.90 | 59.67 | 60.36 | 15,680 | -1.69(-2.72%) | |
Feb 02, 2022 | 63.19 | 63.70 | 60.49 | 62.05 | 26,545 | -0.45(-0.72%) |
Feb 01, 2022 | 63.51 | 64.46 | 60.42 | 62.50 | 36,305 | -0.53(-0.84%) |
Jan 31, 2022 | 60.10 | 63.03 | 31,831 | +2.97(+4.95%) | ||
Jan 28, 2022 | 58.37 | 60.98 | 57.02 | 60.06 | 25,221 | +1.17(+1.99%) |
Jan 27, 2022 | 58.00 | 60.83 | 58.00 | 58.89 | 39,978 | -0.57(-0.96%) |
Jan 26, 2022 | 62.10 | 63.99 | 59.15 | 59.46 | 32,176 | -2.14(-3.47%) |
Jan 25, 2022 | 60.71 | 62.00 | 59.10 | 61.60 | 15,521 | -0.32(-0.52%) |
Jan 24, 2022 | 59.01 | 61.92 | 57.15 | 61.92 | 68,285 | +1.78(+2.96%) |
Jan 21, 2022 | 64.80 | 64.80 | 60.14 | 60.14 | 30,930 | -4.63(-7.15%) |
Jan 20, 2022 | 65.00 | 67.81 | 64.03 | 64.77 | 21,919 | +0.27(+0.42%) |
Jan 19, 2022 | 65.16 | 66.97 | 64.50 | 64.50 | 24,099 | -0.86(-1.32%) |
Jan 18, 2022 | 66.44 | 67.21 | 65.07 | 65.36 | 38,305 | -0.94(-1.42%) |
Jan 14, 2022 | 66.30 | 0 | +0.65(+0.99%) | |||
Jan 13, 2022 | 66.50 | 67.18 | 65.00 | 65.65 | 28,160 | -0.78(-1.17%) |
Jan 12, 2022 | 67.36 | 67.69 | 64.78 | 66.43 | 33,689 | -0.78(-1.16%) |
Jan 11, 2022 | 67.09 | 68.65 | 66.12 | 67.21 | 23,141 | +0.75(+1.13%) |
Jan 10, 2022 | 68.00 | 68.00 | 65.02 | 66.46 | 35,789 | -2.06(-3.01%) |
Jan 07, 2022 | 68.00 | 69.50 | 65.45 | 68.52 | 48,111 | -0.28(-0.41%) |
Jan 06, 2022 | 68.50 | 70.45 | 68.00 | 68.80 | 21,814 | -0.56(-0.81%) |
Jan 05, 2022 | 70.15 | 71.56 | 67.62 | 69.36 | 26,994 | -1.14(-1.62%) |
Jan 04, 2022 | 70.07 | 72.00 | 68.50 | 70.50 | 30,361 | +0.50(+0.71%) |