Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 74.98 | 77.23 | 72.81 | 72.99 | 526,669 | -1.91(-2.55%) |
Mar 30, 2022 | 74.22 | 79.99 | 70.78 | 74.90 | 1,214,550 | +1.31(+1.78%) |
Mar 29, 2022 | 71.71 | 74.42 | 69.75 | 73.59 | 476,581 | +1.28(+1.77%) |
Mar 28, 2022 | 75.94 | 75.94 | 70.14 | 72.31 | 556,177 | -3.25(-4.30%) |
Mar 25, 2022 | 74.44 | 75.85 | 71.81 | 75.56 | 480,841 | +1.12(+1.51%) |
Mar 24, 2022 | 69.95 | 75.48 | 69.46 | 74.44 | 998,384 | +4.47(+6.38%) |
Mar 23, 2022 | 68.68 | 70.58 | 67.63 | 69.97 | 2,135,557 | -5.20(-6.92%) |
Mar 21, 2022 | 75.17 | 0 | +4.80(+6.82%) | |||
Mar 18, 2022 | 69.14 | 72.44 | 68.82 | 70.37 | 1,808,314 | +0.15(+0.21%) |
Mar 17, 2022 | 68.27 | 72.84 | 67.86 | 70.22 | 576,730 | +0.02(+0.03%) |
Mar 16, 2022 | 64.24 | 70.20 | 63.76 | 70.20 | 594,142 | +7.14(+11.32%) |
Mar 15, 2022 | 61.43 | 64.41 | 60.83 | 63.06 | 525,235 | -0.02(-0.03%) |
Mar 14, 2022 | 68.98 | 70.00 | 61.59 | 63.08 | 730,697 | -7.77(-10.97%) |
Mar 11, 2022 | 71.10 | 72.76 | 68.01 | 70.85 | 456,008 | -0.07(-0.10%) |
Mar 10, 2022 | 66.61 | 72.57 | 65.98 | 70.92 | 555,586 | +2.91(+4.28%) |
Mar 09, 2022 | 63.84 | 69.00 | 62.80 | 68.01 | 472,482 | +4.83(+7.64%) |
Mar 08, 2022 | 59.59 | 65.10 | 59.50 | 63.18 | 489,383 | +2.12(+3.47%) |
Mar 07, 2022 | 60.75 | 62.35 | 60.00 | 61.06 | 364,945 | +0.63(+1.04%) |
Mar 04, 2022 | 58.63 | 60.72 | 57.48 | 60.43 | 341,521 | +1.05(+1.77%) |
Mar 03, 2022 | 55.99 | 59.97 | 54.50 | 59.38 | 498,141 | +3.39(+6.05%) |
Mar 02, 2022 | 53.01 | 57.84 | 52.50 | 55.99 | 335,541 | +3.38(+6.42%) |
Mar 01, 2022 | 52.65 | 53.82 | 52.06 | 52.61 | 207,444 | +0.06(+0.11%) |
Feb 28, 2022 | 51.39 | 53.64 | 50.81 | 52.55 | 349,613 | +0.50(+0.96%) |
Feb 25, 2022 | 49.53 | 52.19 | 50.12 | 52.05 | 299,225 | +2.52(+5.09%) |
Feb 24, 2022 | 42.80 | 49.93 | 42.50 | 49.53 | 513,866 | +3.49(+7.58%) |
Feb 23, 2022 | 47.58 | 48.73 | 45.82 | 46.04 | 191,395 | -0.78(-1.67%) |
Feb 22, 2022 | 47.36 | 49.20 | 45.91 | 46.82 | 401,932 | -1.87(-3.84%) |
Feb 18, 2022 | 48.69 | 0 | -1.66(-3.30%) | |||
Feb 17, 2022 | 51.31 | 52.39 | 50.10 | 50.35 | 168,996 | -1.61(-3.10%) |
Feb 16, 2022 | 50.04 | 52.00 | 49.21 | 51.96 | 177,462 | +1.44(+2.85%) |
Feb 15, 2022 | 50.59 | 51.08 | 48.13 | 50.52 | 342,548 | +1.03(+2.08%) |
Feb 14, 2022 | 50.06 | 51.22 | 48.65 | 49.49 | 186,565 | -0.64(-1.28%) |
Feb 11, 2022 | 49.77 | 51.18 | 49.26 | 50.13 | 156,435 | +0.19(+0.38%) |
Feb 10, 2022 | 49.93 | 52.11 | 49.10 | 49.94 | 200,871 | -1.02(-2.00%) |
Feb 09, 2022 | 50.60 | 51.39 | 49.97 | 50.96 | 241,585 | +1.47(+2.97%) |
Feb 08, 2022 | 47.52 | 49.54 | 47.52 | 49.49 | 185,939 | +1.85(+3.88%) |
Feb 07, 2022 | 49.31 | 50.17 | 46.01 | 47.64 | 536,304 | -1.19(-2.44%) |
Feb 04, 2022 | 46.31 | 49.43 | 46.00 | 48.83 | 299,042 | +3.43(+7.56%) |
Feb 03, 2022 | 46.47 | 44.23 | 45.40 | 324,396 | -2.45(-5.12%) | |
Feb 02, 2022 | 49.13 | 49.85 | 47.68 | 47.85 | 169,751 | -1.06(-2.17%) |
Feb 01, 2022 | 48.86 | 50.06 | 47.68 | 48.91 | 235,318 | +0.53(+1.10%) |
Jan 31, 2022 | 44.63 | 49.25 | 48.38 | 640,221 | +4.10(+9.26%) | |
Jan 28, 2022 | 44.09 | 44.61 | 42.88 | 44.28 | 333,323 | -0.28(-0.63%) |
Jan 27, 2022 | 45.93 | 46.49 | 44.03 | 44.56 | 358,505 | -0.27(-0.60%) |
Jan 26, 2022 | 46.10 | 47.50 | 44.00 | 44.83 | 461,946 | +0.26(+0.58%) |
Jan 25, 2022 | 43.34 | 45.35 | 42.45 | 44.57 | 288,523 | -0.25(-0.56%) |
Jan 24, 2022 | 44.00 | 45.00 | 40.65 | 44.82 | 528,938 | -1.85(-3.96%) |
Jan 21, 2022 | 49.70 | 49.96 | 46.65 | 46.67 | 346,712 | -3.43(-6.85%) |
Jan 20, 2022 | 51.68 | 53.27 | 50.01 | 50.10 | 200,478 | -0.91(-1.78%) |
Jan 19, 2022 | 51.65 | 52.18 | 50.22 | 51.01 | 191,626 | -0.08(-0.16%) |
Jan 18, 2022 | 51.51 | 52.84 | 50.70 | 51.09 | 196,220 | -1.49(-2.83%) |
Jan 14, 2022 | 52.58 | 0 | -0.29(-0.55%) | |||
Jan 13, 2022 | 54.01 | 54.66 | 52.41 | 52.87 | 180,020 | -1.12(-2.07%) |
Jan 12, 2022 | 55.58 | 56.47 | 52.51 | 53.99 | 244,721 | -0.40(-0.74%) |
Jan 11, 2022 | 52.15 | 54.71 | 51.01 | 54.39 | 307,519 | +2.33(+4.48%) |
Jan 10, 2022 | 50.77 | 52.48 | 49.28 | 52.06 | 322,662 | +1.39(+2.74%) |
Jan 07, 2022 | 52.00 | 53.22 | 50.30 | 50.67 | 251,491 | -1.37(-2.63%) |
Jan 06, 2022 | 51.94 | 52.56 | 49.50 | 52.04 | 267,169 | +0.40(+0.77%) |
Jan 05, 2022 | 56.12 | 56.90 | 51.54 | 51.64 | 323,590 | -4.36(-7.79%) |
Jan 04, 2022 | 54.30 | 56.44 | 53.72 | 56.00 | 288,305 | +1.82(+3.36%) |