Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 77.10 | 78.90 | 75.00 | 75.45 | 24,298 | -2.55(-3.27%) |
Mar 30, 2022 | 83.25 | 85.35 | 77.55 | 78.00 | 43,256 | -7.80(-9.09%) |
Mar 29, 2022 | 82.20 | 86.25 | 82.20 | 85.80 | 37,079 | +4.05(+4.95%) |
Mar 28, 2022 | 84.60 | 86.10 | 75.75 | 81.75 | 59,942 | -2.70(-3.20%) |
Mar 25, 2022 | 84.60 | 86.55 | 82.95 | 84.45 | 42,459 | -1.65(-1.92%) |
Mar 24, 2022 | 92.55 | 93.05 | 84.15 | 86.10 | 69,236 | -6.45(-6.97%) |
Mar 23, 2022 | 88.50 | 95.55 | 87.97 | 92.55 | 85,110 | +3.75(+4.22%) |
Mar 22, 2022 | 82.65 | 91.35 | 80.55 | 88.80 | 121,740 | +6.15(+7.44%) |
Mar 21, 2022 | 80.70 | 87.83 | 79.80 | 82.65 | 65,362 | +0.15(+0.18%) |
Mar 18, 2022 | 73.05 | 82.80 | 70.35 | 82.50 | 90,449 | +9.30(+12.70%) |
Mar 17, 2022 | 64.95 | 74.85 | 64.05 | 73.20 | 44,082 | +7.20(+10.91%) |
Mar 16, 2022 | 62.40 | 66.60 | 60.15 | 66.00 | 48,028 | +5.25(+8.64%) |
Mar 15, 2022 | 57.30 | 62.55 | 57.00 | 60.75 | 34,924 | +2.40(+4.11%) |
Mar 14, 2022 | 59.70 | 60.15 | 56.42 | 58.35 | 37,877 | -1.65(-2.75%) |
Mar 11, 2022 | 61.95 | 62.25 | 59.10 | 60.00 | 27,376 | -0.90(-1.48%) |
Mar 10, 2022 | 60.90 | 61.50 | 57.90 | 60.90 | 29,598 | -0.90(-1.46%) |
Mar 09, 2022 | 61.95 | 63.00 | 60.90 | 61.80 | 43,652 | +1.05(+1.73%) |
Mar 08, 2022 | 62.55 | 63.15 | 59.55 | 60.75 | 50,940 | -1.35(-2.17%) |
Mar 07, 2022 | 69.15 | 69.90 | 61.80 | 62.10 | 45,191 | -6.45(-9.41%) |
Mar 04, 2022 | 71.70 | 76.50 | 66.75 | 68.55 | 48,681 | -3.75(-5.19%) |
Mar 03, 2022 | 78.60 | 81.60 | 70.50 | 72.30 | 60,096 | -6.15(-7.84%) |
Mar 02, 2022 | 77.25 | 84.28 | 75.90 | 78.45 | 77,077 | +1.80(+2.35%) |
Mar 01, 2022 | 76.95 | 82.20 | 72.45 | 76.65 | 67,046 | -0.30(-0.39%) |
Feb 28, 2022 | 67.35 | 77.85 | 67.35 | 76.95 | 62,086 | +9.60(+14.25%) |
Feb 25, 2022 | 71.85 | 70.80 | 65.55 | 67.35 | 73,901 | -5.85(-7.99%) |
Feb 24, 2022 | 56.25 | 73.20 | 54.00 | 73.20 | 178,812 | +15.30(+26.42%) |
Feb 23, 2022 | 58.65 | 60.90 | 57.30 | 57.90 | 49,128 | +0.00(+0.00%) |
Feb 22, 2022 | 59.40 | 60.45 | 57.45 | 57.90 | 37,925 | -2.85(-4.69%) |
Feb 18, 2022 | 60.75 | 0 | -1.35(-2.17%) | |||
Feb 17, 2022 | 63.75 | 64.80 | 61.35 | 62.10 | 27,512 | -2.70(-4.17%) |
Feb 16, 2022 | 61.50 | 66.60 | 60.00 | 64.80 | 29,670 | +1.50(+2.37%) |
Feb 15, 2022 | 61.20 | 63.45 | 60.00 | 63.30 | 32,303 | +4.20(+7.11%) |
Feb 14, 2022 | 57.60 | 60.90 | 56.77 | 59.10 | 25,028 | +0.75(+1.29%) |
Feb 11, 2022 | 61.20 | 61.65 | 57.30 | 58.35 | 29,911 | -1.35(-2.26%) |
Feb 10, 2022 | 57.75 | 62.10 | 56.40 | 59.70 | 36,015 | +1.50(+2.58%) |
Feb 09, 2022 | 56.85 | 58.80 | 56.40 | 58.20 | 19,932 | +2.10(+3.74%) |
Feb 08, 2022 | 55.80 | 56.55 | 53.62 | 56.10 | 13,655 | +0.30(+0.54%) |
Feb 07, 2022 | 55.05 | 57.75 | 55.05 | 55.80 | 17,746 | +1.35(+2.48%) |
Feb 04, 2022 | 55.20 | 55.80 | 52.95 | 54.45 | 22,014 | -1.35(-2.42%) |
Feb 03, 2022 | 52.50 | 56.17 | 55.80 | 34,049 | +1.20(+2.20%) | |
Feb 02, 2022 | 58.50 | 58.50 | 53.25 | 54.60 | 31,158 | -2.10(-3.70%) |
Feb 01, 2022 | 55.65 | 57.75 | 53.40 | 56.70 | 28,335 | +2.10(+3.85%) |
Jan 31, 2022 | 49.05 | 56.10 | 54.60 | 45,921 | +5.10(+10.30%) | |
Jan 28, 2022 | 48.45 | 49.65 | 44.40 | 49.50 | 55,158 | +1.20(+2.48%) |
Jan 27, 2022 | 50.55 | 50.55 | 47.55 | 48.30 | 40,539 | -0.60(-1.23%) |
Jan 26, 2022 | 54.00 | 55.05 | 48.60 | 48.90 | 34,013 | -4.65(-8.68%) |
Jan 25, 2022 | 50.55 | 54.00 | 49.95 | 53.55 | 42,892 | +0.45(+0.85%) |
Jan 24, 2022 | 53.40 | 54.00 | 47.70 | 53.10 | 105,564 | -1.20(-2.21%) |
Jan 21, 2022 | 55.05 | 57.90 | 54.00 | 54.30 | 49,007 | -1.95(-3.47%) |
Jan 20, 2022 | 59.10 | 60.75 | 55.95 | 56.25 | 56,329 | -2.25(-3.85%) |
Jan 19, 2022 | 63.15 | 63.45 | 58.50 | 58.50 | 38,279 | -3.60(-5.80%) |
Jan 18, 2022 | 63.90 | 64.35 | 60.75 | 62.10 | 31,842 | -3.45(-5.26%) |
Jan 14, 2022 | 65.55 | 0 | -3.45(-5.00%) | |||
Jan 13, 2022 | 73.80 | 73.95 | 68.70 | 69.00 | 48,594 | -6.00(-8.00%) |
Jan 12, 2022 | 75.45 | 77.40 | 74.25 | 75.00 | 56,269 | +0.00(+0.00%) |
Jan 11, 2022 | 78.75 | 81.75 | 74.70 | 75.00 | 64,515 | -1.20(-1.57%) |
Jan 10, 2022 | 83.25 | 83.25 | 75.60 | 76.20 | 64,970 | -7.35(-8.80%) |
Jan 07, 2022 | 86.85 | 90.00 | 82.65 | 83.55 | 54,209 | -5.85(-6.54%) |
Jan 06, 2022 | 91.50 | 93.45 | 83.70 | 89.40 | 40,535 | -1.65(-1.81%) |
Jan 05, 2022 | 100.95 | 101.40 | 90.75 | 91.05 | 42,752 | -9.90(-9.81%) |
Jan 04, 2022 | 104.25 | 104.25 | 97.95 | 100.95 | 25,212 | -2.40(-2.32%) |