Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 57.95 | 58.35 | 56.54 | 57.08 | 251,116 | -0.87(-1.51%) |
Mar 30, 2022 | 59.00 | 59.14 | 57.87 | 57.95 | 110,752 | -0.94(-1.59%) |
Mar 29, 2022 | 57.96 | 59.64 | 57.93 | 58.89 | 230,016 | +1.77(+3.10%) |
Mar 28, 2022 | 57.62 | 57.75 | 55.84 | 57.12 | 173,473 | -0.46(-0.81%) |
Mar 25, 2022 | 57.56 | 57.85 | 57.01 | 57.58 | 195,991 | +0.24(+0.41%) |
Mar 24, 2022 | 56.10 | 57.46 | 54.99 | 57.35 | 152,257 | +1.43(+2.55%) |
Mar 23, 2022 | 56.92 | 56.97 | 55.70 | 55.92 | 147,623 | -1.55(-2.70%) |
Mar 22, 2022 | 57.18 | 58.18 | 56.94 | 57.47 | 153,757 | +1.00(+1.76%) |
Mar 21, 2022 | 58.74 | 59.19 | 56.08 | 56.47 | 382,928 | -1.89(-3.24%) |
Mar 18, 2022 | 55.85 | 58.62 | 55.32 | 58.37 | 665,599 | +2.50(+4.47%) |
Mar 17, 2022 | 55.15 | 56.17 | 54.86 | 55.87 | 227,575 | +0.50(+0.90%) |
Mar 16, 2022 | 53.46 | 55.45 | 53.29 | 55.37 | 280,856 | +2.61(+4.95%) |
Mar 15, 2022 | 51.69 | 53.13 | 50.86 | 52.76 | 239,564 | +1.14(+2.21%) |
Mar 14, 2022 | 52.38 | 52.99 | 51.03 | 51.62 | 298,350 | -0.12(-0.24%) |
Mar 11, 2022 | 53.03 | 53.54 | 51.51 | 51.74 | 216,093 | -0.63(-1.20%) |
Mar 10, 2022 | 51.82 | 52.65 | 50.08 | 52.37 | 263,773 | +1.10(+2.15%) |
Mar 09, 2022 | 51.51 | 52.88 | 50.97 | 51.27 | 330,922 | +0.91(+1.81%) |
Mar 08, 2022 | 50.25 | 51.53 | 48.01 | 50.36 | 398,505 | -0.26(-0.52%) |
Mar 07, 2022 | 51.79 | 53.00 | 50.47 | 50.62 | 315,196 | -1.04(-2.01%) |
Mar 04, 2022 | 52.21 | 52.30 | 50.55 | 51.65 | 271,450 | -1.36(-2.56%) |
Mar 03, 2022 | 52.62 | 53.56 | 51.31 | 53.01 | 299,956 | +0.66(+1.26%) |
Mar 02, 2022 | 48.25 | 52.82 | 48.25 | 52.35 | 425,853 | +4.92(+10.38%) |
Mar 01, 2022 | 47.75 | 48.49 | 46.57 | 47.43 | 356,572 | -0.39(-0.81%) |
Feb 28, 2022 | 47.70 | 48.03 | 46.84 | 47.81 | 612,557 | -0.71(-1.46%) |
Feb 25, 2022 | 47.46 | 48.98 | 47.94 | 48.52 | 281,961 | +1.55(+3.30%) |
Feb 24, 2022 | 46.33 | 47.27 | 44.36 | 46.97 | 747,639 | -1.20(-2.50%) |
Feb 23, 2022 | 51.33 | 51.75 | 48.00 | 48.18 | 216,627 | -2.44(-4.82%) |
Feb 22, 2022 | 51.45 | 52.11 | 49.04 | 50.62 | 541,935 | -1.32(-2.55%) |
Feb 18, 2022 | 51.94 | 0 | +0.16(+0.31%) | |||
Feb 17, 2022 | 52.87 | 53.81 | 51.30 | 51.78 | 184,725 | -1.69(-3.17%) |
Feb 16, 2022 | 52.57 | 53.75 | 52.04 | 53.48 | 120,757 | +0.98(+1.87%) |
Feb 15, 2022 | 52.25 | 53.34 | 51.30 | 52.50 | 137,933 | +1.45(+2.83%) |
Feb 14, 2022 | 51.39 | 52.35 | 50.56 | 51.05 | 188,322 | -0.93(-1.79%) |
Feb 11, 2022 | 52.83 | 53.97 | 51.31 | 51.98 | 186,972 | -0.86(-1.63%) |
Feb 10, 2022 | 52.59 | 54.72 | 52.39 | 52.84 | 264,324 | -0.83(-1.54%) |
Feb 09, 2022 | 52.37 | 53.92 | 52.19 | 53.67 | 237,984 | +2.00(+3.87%) |
Feb 08, 2022 | 49.89 | 51.81 | 49.89 | 51.67 | 160,125 | +1.72(+3.44%) |
Feb 07, 2022 | 49.03 | 50.58 | 48.79 | 49.95 | 238,692 | +0.74(+1.50%) |
Feb 04, 2022 | 48.22 | 49.57 | 47.73 | 49.21 | 270,197 | +1.06(+2.20%) |
Feb 03, 2022 | 48.82 | 48.02 | 48.15 | 273,077 | -1.63(-3.27%) | |
Feb 02, 2022 | 50.99 | 51.58 | 49.04 | 49.78 | 276,650 | -0.81(-1.60%) |
Feb 01, 2022 | 49.75 | 50.70 | 48.59 | 50.59 | 302,351 | +1.16(+2.34%) |
Jan 31, 2022 | 45.38 | 49.64 | 49.44 | 702,238 | +4.00(+8.80%) | |
Jan 28, 2022 | 44.63 | 45.56 | 43.25 | 45.44 | 374,355 | +0.69(+1.54%) |
Jan 27, 2022 | 46.93 | 47.90 | 44.19 | 44.75 | 552,817 | -1.73(-3.73%) |
Jan 26, 2022 | 48.02 | 48.76 | 45.77 | 46.48 | 402,851 | -0.45(-0.96%) |
Jan 25, 2022 | 47.56 | 48.87 | 45.77 | 46.93 | 601,896 | -2.06(-4.20%) |
Jan 24, 2022 | 48.18 | 49.12 | 45.01 | 48.99 | 704,711 | +0.26(+0.54%) |
Jan 21, 2022 | 50.63 | 51.52 | 48.61 | 48.72 | 755,159 | -2.67(-5.19%) |
Jan 20, 2022 | 53.52 | 54.18 | 51.39 | 51.39 | 996,543 | -2.13(-3.98%) |
Jan 19, 2022 | 57.44 | 57.81 | 53.46 | 53.52 | 887,733 | -3.41(-5.99%) |
Jan 18, 2022 | 64.11 | 64.11 | 56.62 | 56.93 | 1,069,025 | -7.96(-12.26%) |
Jan 14, 2022 | 64.88 | 0 | -3.00(-4.41%) | |||
Jan 13, 2022 | 68.99 | 69.61 | 67.26 | 67.88 | 226,201 | -0.78(-1.13%) |
Jan 12, 2022 | 69.72 | 70.68 | 68.66 | 68.66 | 151,945 | -0.79(-1.13%) |
Jan 11, 2022 | 67.73 | 69.97 | 67.16 | 69.45 | 258,794 | +2.14(+3.17%) |
Jan 10, 2022 | 68.07 | 68.07 | 65.84 | 67.31 | 285,536 | -0.75(-1.11%) |
Jan 07, 2022 | 68.60 | 69.83 | 67.85 | 68.06 | 226,129 | -0.44(-0.64%) |
Jan 06, 2022 | 67.84 | 69.81 | 66.73 | 68.51 | 185,319 | +0.42(+0.61%) |
Jan 05, 2022 | 69.25 | 69.72 | 67.33 | 68.09 | 236,984 | -1.19(-1.72%) |
Jan 04, 2022 | 70.37 | 71.06 | 68.99 | 69.28 | 289,814 | -0.63(-0.91%) |