Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 58.03 | 59.00 | 57.67 | 58.03 | 273,891 | -0.26(-0.45%) |
Mar 30, 2022 | 60.00 | 60.00 | 58.09 | 58.29 | 115,543 | -1.39(-2.33%) |
Mar 29, 2022 | 58.77 | 59.99 | 58.67 | 59.69 | 256,143 | +1.31(+2.25%) |
Mar 28, 2022 | 59.07 | 59.29 | 57.16 | 58.37 | 170,811 | -0.56(-0.95%) |
Mar 25, 2022 | 58.60 | 59.47 | 57.95 | 58.93 | 184,418 | +0.68(+1.16%) |
Mar 24, 2022 | 57.31 | 58.35 | 56.63 | 58.26 | 132,437 | +1.20(+2.09%) |
Mar 23, 2022 | 57.70 | 58.96 | 56.00 | 57.06 | 199,358 | -0.54(-0.94%) |
Mar 22, 2022 | 56.91 | 59.48 | 56.91 | 57.60 | 303,304 | +0.97(+1.71%) |
Mar 21, 2022 | 52.81 | 56.73 | 52.41 | 56.63 | 656,139 | +3.86(+7.31%) |
Mar 18, 2022 | 52.41 | 53.33 | 52.41 | 52.77 | 284,771 | +0.36(+0.69%) |
Mar 17, 2022 | 51.72 | 52.52 | 50.76 | 52.41 | 151,982 | +0.33(+0.64%) |
Mar 16, 2022 | 53.10 | 53.44 | 50.65 | 52.07 | 203,894 | -0.15(-0.28%) |
Mar 15, 2022 | 51.80 | 53.04 | 51.37 | 52.22 | 138,628 | +0.35(+0.68%) |
Mar 14, 2022 | 52.80 | 53.18 | 51.15 | 51.87 | 159,836 | -0.84(-1.60%) |
Mar 11, 2022 | 53.88 | 54.11 | 52.09 | 52.71 | 176,450 | -0.68(-1.27%) |
Mar 10, 2022 | 53.20 | 53.70 | 51.77 | 53.39 | 256,763 | -0.78(-1.45%) |
Mar 09, 2022 | 54.20 | 54.80 | 53.80 | 54.17 | 272,333 | +0.90(+1.69%) |
Mar 08, 2022 | 53.17 | 55.13 | 52.47 | 53.27 | 288,144 | +0.03(+0.06%) |
Mar 07, 2022 | 55.35 | 55.62 | 53.08 | 53.24 | 257,314 | -2.30(-4.14%) |
Mar 04, 2022 | 55.41 | 56.90 | 54.90 | 55.54 | 274,123 | -0.57(-1.01%) |
Mar 03, 2022 | 56.16 | 56.63 | 54.77 | 56.11 | 278,138 | +0.24(+0.44%) |
Mar 02, 2022 | 55.46 | 56.48 | 54.76 | 55.87 | 306,085 | +0.92(+1.67%) |
Mar 01, 2022 | 52.82 | 55.73 | 52.40 | 54.95 | 507,981 | +2.11(+4.00%) |
Feb 28, 2022 | 52.02 | 53.02 | 51.19 | 52.83 | 340,869 | +0.52(+0.99%) |
Feb 25, 2022 | 49.74 | 52.81 | 50.42 | 52.32 | 257,425 | +2.72(+5.48%) |
Feb 24, 2022 | 46.07 | 49.79 | 46.07 | 49.60 | 300,792 | +4.56(+10.12%) |
Feb 23, 2022 | 45.85 | 46.68 | 45.04 | 45.04 | 167,572 | -0.66(-1.43%) |
Feb 22, 2022 | 45.51 | 46.20 | 44.75 | 45.70 | 156,302 | +0.50(+1.10%) |
Feb 18, 2022 | 45.20 | 0 | -1.28(-2.76%) | |||
Feb 17, 2022 | 47.18 | 47.48 | 46.07 | 46.48 | 125,336 | -1.31(-2.74%) |
Feb 16, 2022 | 46.94 | 47.83 | 46.91 | 47.79 | 92,141 | +0.61(+1.28%) |
Feb 15, 2022 | 46.61 | 47.28 | 45.98 | 47.18 | 167,698 | +1.09(+2.35%) |
Feb 14, 2022 | 47.27 | 47.96 | 45.83 | 46.10 | 225,816 | -0.99(-2.10%) |
Feb 11, 2022 | 47.46 | 47.62 | 46.08 | 47.08 | 121,185 | -0.11(-0.23%) |
Feb 10, 2022 | 47.09 | 48.78 | 46.86 | 47.19 | 137,411 | -0.96(-1.99%) |
Feb 09, 2022 | 47.61 | 48.55 | 47.49 | 48.15 | 171,780 | +1.11(+2.35%) |
Feb 08, 2022 | 46.64 | 47.25 | 46.34 | 47.05 | 72,883 | +0.59(+1.26%) |
Feb 07, 2022 | 45.56 | 47.00 | 45.56 | 46.46 | 128,578 | +0.64(+1.39%) |
Feb 04, 2022 | 45.31 | 46.29 | 44.18 | 45.82 | 159,204 | +0.19(+0.41%) |
Feb 03, 2022 | 46.07 | 45.47 | 45.64 | 109,827 | -0.89(-1.91%) | |
Feb 02, 2022 | 47.27 | 47.48 | 46.20 | 46.53 | 131,786 | -0.64(-1.35%) |
Feb 01, 2022 | 47.42 | 47.72 | 46.03 | 47.16 | 179,396 | -0.27(-0.58%) |
Jan 31, 2022 | 44.42 | 47.61 | 47.44 | 299,860 | +2.73(+6.10%) | |
Jan 28, 2022 | 43.03 | 44.75 | 42.45 | 44.71 | 139,794 | +1.56(+3.63%) |
Jan 27, 2022 | 44.25 | 44.93 | 43.05 | 43.14 | 173,761 | -0.97(-2.19%) |
Jan 26, 2022 | 44.98 | 46.07 | 43.87 | 44.11 | 226,669 | -0.30(-0.68%) |
Jan 25, 2022 | 44.81 | 44.97 | 43.19 | 44.41 | 135,866 | -1.17(-2.57%) |
Jan 24, 2022 | 44.00 | 45.91 | 42.70 | 45.59 | 236,394 | +0.94(+2.10%) |
Jan 21, 2022 | 45.14 | 46.84 | 44.63 | 44.65 | 257,815 | -1.28(-2.79%) |
Jan 20, 2022 | 46.94 | 48.05 | 45.64 | 45.93 | 114,441 | -1.15(-2.45%) |
Jan 19, 2022 | 48.33 | 48.33 | 47.00 | 47.08 | 119,156 | -1.19(-2.47%) |
Jan 18, 2022 | 48.62 | 48.93 | 47.95 | 48.28 | 115,436 | -0.93(-1.89%) |
Jan 14, 2022 | 49.21 | 0 | -1.02(-2.02%) | |||
Jan 13, 2022 | 51.37 | 51.69 | 49.90 | 50.22 | 106,638 | -0.65(-1.27%) |
Jan 12, 2022 | 50.23 | 51.83 | 50.23 | 50.87 | 166,824 | +0.68(+1.36%) |
Jan 11, 2022 | 50.41 | 50.55 | 49.29 | 50.18 | 88,110 | +0.02(+0.04%) |
Jan 10, 2022 | 50.79 | 50.79 | 49.60 | 50.16 | 125,562 | -1.10(-2.16%) |
Jan 07, 2022 | 51.80 | 52.42 | 50.71 | 51.27 | 121,664 | -0.73(-1.41%) |
Jan 06, 2022 | 51.57 | 52.51 | 50.95 | 52.00 | 101,806 | +0.67(+1.30%) |
Jan 05, 2022 | 53.57 | 54.26 | 51.05 | 51.34 | 166,180 | -1.93(-3.62%) |
Jan 04, 2022 | 51.37 | 53.69 | 50.95 | 53.26 | 262,348 | +2.23(+4.37%) |