Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 45.66 | 46.88 | 45.26 | 46.14 | 631,348 | +0.56(+1.23%) |
Mar 30, 2022 | 48.04 | 49.04 | 45.32 | 45.58 | 285,907 | -2.81(-5.81%) |
Mar 29, 2022 | 46.39 | 48.57 | 46.39 | 48.39 | 409,080 | +2.97(+6.54%) |
Mar 28, 2022 | 46.17 | 47.01 | 44.61 | 45.42 | 197,998 | -0.75(-1.62%) |
Mar 25, 2022 | 49.02 | 50.50 | 46.00 | 46.17 | 221,582 | -2.80(-5.72%) |
Mar 24, 2022 | 49.34 | 50.52 | 47.79 | 48.97 | 205,977 | +0.36(+0.74%) |
Mar 23, 2022 | 49.79 | 52.20 | 48.50 | 48.61 | 276,223 | -2.13(-4.20%) |
Mar 22, 2022 | 49.50 | 51.85 | 49.20 | 50.74 | 353,646 | +1.79(+3.66%) |
Mar 21, 2022 | 49.99 | 50.52 | 47.91 | 48.95 | 433,671 | -1.35(-2.68%) |
Mar 18, 2022 | 48.04 | 50.70 | 48.04 | 50.30 | 1,341,698 | +2.67(+5.61%) |
Mar 17, 2022 | 43.12 | 47.81 | 43.12 | 47.63 | 419,691 | +4.16(+9.57%) |
Mar 16, 2022 | 43.65 | 44.48 | 42.02 | 43.47 | 567,662 | +0.70(+1.64%) |
Mar 15, 2022 | 42.22 | 43.48 | 41.01 | 42.77 | 408,391 | +1.19(+2.86%) |
Mar 14, 2022 | 43.97 | 44.91 | 40.80 | 41.58 | 522,510 | -2.55(-5.78%) |
Mar 11, 2022 | 47.07 | 48.85 | 43.92 | 44.13 | 330,242 | -2.62(-5.60%) |
Mar 10, 2022 | 46.71 | 48.71 | 45.72 | 46.75 | 364,874 | -1.50(-3.11%) |
Mar 09, 2022 | 45.41 | 49.16 | 44.87 | 48.25 | 757,193 | +4.25(+9.66%) |
Mar 08, 2022 | 44.73 | 46.29 | 42.95 | 44.00 | 312,970 | -0.81(-1.81%) |
Mar 07, 2022 | 45.56 | 45.94 | 44.32 | 44.81 | 314,748 | -0.76(-1.67%) |
Mar 04, 2022 | 46.50 | 47.30 | 45.33 | 45.57 | 200,044 | -1.69(-3.58%) |
Mar 03, 2022 | 50.41 | 50.73 | 46.76 | 47.26 | 290,672 | -2.59(-5.20%) |
Mar 02, 2022 | 50.59 | 51.45 | 49.54 | 49.85 | 240,770 | -0.56(-1.11%) |
Mar 01, 2022 | 50.08 | 52.17 | 49.19 | 50.41 | 307,543 | +0.52(+1.04%) |
Feb 28, 2022 | 51.16 | 51.16 | 48.96 | 49.89 | 377,424 | -1.43(-2.79%) |
Feb 25, 2022 | 51.37 | 51.37 | 49.28 | 51.32 | 278,850 | +0.42(+0.83%) |
Feb 24, 2022 | 46.37 | 51.64 | 46.51 | 50.90 | 391,724 | +3.21(+6.73%) |
Feb 23, 2022 | 49.96 | 49.96 | 47.67 | 47.69 | 375,743 | -1.68(-3.40%) |
Feb 22, 2022 | 47.32 | 50.73 | 46.65 | 49.37 | 473,927 | +1.71(+3.59%) |
Feb 18, 2022 | 47.66 | 0 | -1.91(-3.85%) | |||
Feb 17, 2022 | 50.63 | 50.77 | 49.44 | 49.57 | 375,369 | -2.00(-3.88%) |
Feb 16, 2022 | 52.68 | 53.65 | 50.00 | 51.57 | 185,784 | -1.11(-2.11%) |
Feb 15, 2022 | 51.69 | 53.23 | 50.58 | 52.68 | 287,528 | +2.62(+5.23%) |
Feb 14, 2022 | 51.45 | 51.80 | 49.46 | 50.06 | 274,304 | -1.08(-2.11%) |
Feb 11, 2022 | 53.13 | 53.59 | 50.41 | 51.14 | 209,998 | -1.47(-2.79%) |
Feb 10, 2022 | 52.10 | 55.42 | 51.11 | 52.61 | 314,265 | -1.45(-2.68%) |
Feb 09, 2022 | 52.07 | 54.73 | 50.42 | 54.06 | 422,242 | +3.30(+6.50%) |
Feb 08, 2022 | 53.00 | 53.00 | 49.56 | 50.76 | 259,360 | -3.09(-5.74%) |
Feb 07, 2022 | 52.95 | 54.86 | 52.26 | 53.85 | 263,832 | +0.79(+1.49%) |
Feb 04, 2022 | 54.78 | 55.19 | 52.01 | 53.06 | 272,950 | -1.99(-3.61%) |
Feb 03, 2022 | 56.44 | 54.76 | 55.05 | 272,994 | -2.85(-4.92%) | |
Feb 02, 2022 | 57.50 | 59.08 | 57.14 | 57.90 | 357,555 | -0.05(-0.09%) |
Feb 01, 2022 | 57.00 | 59.65 | 55.95 | 57.95 | 287,830 | +0.87(+1.52%) |
Jan 31, 2022 | 52.41 | 57.44 | 57.08 | 440,182 | +5.18(+9.98%) | |
Jan 28, 2022 | 49.23 | 52.05 | 47.65 | 51.90 | 448,669 | +2.39(+4.83%) |
Jan 27, 2022 | 54.47 | 56.02 | 48.72 | 49.51 | 338,100 | -4.32(-8.03%) |
Jan 26, 2022 | 58.40 | 58.71 | 53.14 | 53.83 | 184,562 | -2.95(-5.20%) |
Jan 25, 2022 | 55.70 | 57.38 | 53.50 | 56.78 | 357,438 | -0.50(-0.87%) |
Jan 24, 2022 | 54.60 | 57.76 | 52.19 | 57.28 | 388,875 | +1.27(+2.27%) |
Jan 21, 2022 | 57.69 | 59.00 | 55.63 | 56.01 | 276,942 | -2.62(-4.47%) |
Jan 20, 2022 | 61.04 | 61.70 | 58.48 | 58.63 | 319,562 | -1.41(-2.35%) |
Jan 19, 2022 | 62.04 | 63.46 | 59.42 | 60.04 | 256,460 | -1.42(-2.31%) |
Jan 18, 2022 | 65.65 | 65.68 | 60.93 | 61.46 | 329,554 | -6.08(-9.00%) |
Jan 14, 2022 | 67.54 | 0 | +2.20(+3.37%) | |||
Jan 13, 2022 | 69.30 | 70.58 | 64.97 | 65.34 | 206,257 | -3.38(-4.92%) |
Jan 12, 2022 | 72.61 | 72.61 | 68.60 | 68.72 | 154,859 | -3.59(-4.96%) |
Jan 11, 2022 | 69.89 | 73.92 | 69.81 | 72.31 | 207,294 | +2.02(+2.87%) |
Jan 10, 2022 | 69.35 | 70.66 | 66.39 | 70.29 | 346,958 | +0.52(+0.75%) |
Jan 07, 2022 | 72.72 | 75.66 | 69.38 | 69.77 | 307,459 | -3.04(-4.18%) |
Jan 06, 2022 | 72.26 | 76.00 | 70.94 | 72.81 | 227,102 | +0.00(+0.00%) |
Jan 05, 2022 | 78.15 | 79.98 | 72.57 | 72.81 | 368,338 | -5.88(-7.47%) |
Jan 04, 2022 | 80.96 | 80.96 | 77.23 | 78.69 | 217,842 | -2.20(-2.72%) |