Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 58.07 | 58.47 | 56.65 | 57.19 | 250,619 | -0.87(-1.51%) |
Mar 30, 2022 | 59.12 | 59.26 | 57.99 | 58.07 | 110,533 | -0.94(-1.59%) |
Mar 29, 2022 | 58.07 | 59.76 | 58.04 | 59.01 | 229,561 | +1.77(+3.10%) |
Mar 28, 2022 | 57.73 | 57.87 | 55.95 | 57.23 | 173,129 | -0.47(-0.81%) |
Mar 25, 2022 | 57.67 | 57.97 | 57.12 | 57.70 | 195,603 | +0.24(+0.41%) |
Mar 24, 2022 | 56.21 | 57.58 | 55.10 | 57.46 | 151,956 | +1.43(+2.55%) |
Mar 23, 2022 | 57.03 | 57.09 | 55.81 | 56.03 | 147,331 | -1.55(-2.70%) |
Mar 22, 2022 | 57.30 | 58.30 | 57.05 | 57.58 | 153,453 | +1.00(+1.76%) |
Mar 21, 2022 | 58.86 | 59.31 | 56.19 | 56.59 | 382,170 | -1.90(-3.24%) |
Mar 18, 2022 | 55.97 | 58.74 | 55.43 | 58.48 | 664,283 | +2.50(+4.47%) |
Mar 17, 2022 | 55.26 | 56.28 | 54.97 | 55.98 | 227,125 | +0.50(+0.90%) |
Mar 16, 2022 | 53.56 | 55.56 | 53.40 | 55.48 | 280,300 | +2.62(+4.95%) |
Mar 15, 2022 | 51.79 | 53.24 | 50.96 | 52.87 | 239,090 | +1.14(+2.21%) |
Mar 14, 2022 | 52.48 | 53.10 | 51.13 | 51.72 | 297,760 | -0.12(-0.24%) |
Mar 11, 2022 | 53.14 | 53.64 | 51.62 | 51.85 | 215,666 | -0.63(-1.20%) |
Mar 10, 2022 | 51.93 | 52.75 | 50.18 | 52.47 | 263,252 | +1.10(+2.15%) |
Mar 09, 2022 | 51.62 | 52.99 | 51.07 | 51.37 | 330,268 | +0.92(+1.81%) |
Mar 08, 2022 | 50.35 | 51.63 | 48.11 | 50.46 | 397,717 | -0.26(-0.52%) |
Mar 07, 2022 | 51.89 | 53.11 | 50.57 | 50.72 | 314,572 | -1.04(-2.01%) |
Mar 04, 2022 | 52.32 | 52.41 | 50.65 | 51.75 | 270,913 | -1.36(-2.56%) |
Mar 03, 2022 | 52.72 | 53.67 | 51.41 | 53.11 | 299,362 | +0.66(+1.26%) |
Mar 02, 2022 | 48.34 | 52.92 | 48.34 | 52.45 | 425,011 | +4.93(+10.38%) |
Mar 01, 2022 | 47.84 | 48.59 | 46.66 | 47.52 | 355,867 | -0.39(-0.81%) |
Feb 28, 2022 | 47.80 | 48.13 | 46.93 | 47.91 | 611,345 | -0.71(-1.46%) |
Feb 25, 2022 | 47.56 | 49.08 | 48.03 | 48.62 | 281,404 | +1.55(+3.30%) |
Feb 24, 2022 | 46.42 | 47.36 | 44.45 | 47.06 | 746,160 | -1.21(-2.50%) |
Feb 23, 2022 | 51.43 | 51.85 | 48.09 | 48.27 | 216,199 | -2.45(-4.82%) |
Feb 22, 2022 | 51.55 | 52.21 | 49.14 | 50.72 | 540,863 | -1.33(-2.55%) |
Feb 18, 2022 | 52.04 | 0 | +0.16(+0.31%) | |||
Feb 17, 2022 | 52.98 | 53.92 | 51.40 | 51.88 | 184,360 | -1.70(-3.17%) |
Feb 16, 2022 | 52.67 | 53.86 | 52.14 | 53.58 | 120,518 | +0.98(+1.87%) |
Feb 15, 2022 | 52.36 | 53.44 | 51.40 | 52.60 | 137,660 | +1.45(+2.83%) |
Feb 14, 2022 | 51.49 | 52.45 | 50.66 | 51.15 | 187,950 | -0.93(-1.79%) |
Feb 11, 2022 | 52.94 | 54.08 | 51.41 | 52.08 | 186,602 | -0.86(-1.63%) |
Feb 10, 2022 | 52.70 | 54.83 | 52.50 | 52.95 | 263,801 | -0.83(-1.54%) |
Feb 09, 2022 | 52.47 | 54.03 | 52.29 | 53.77 | 237,513 | +2.00(+3.87%) |
Feb 08, 2022 | 49.99 | 51.91 | 49.99 | 51.77 | 159,809 | +1.72(+3.44%) |
Feb 07, 2022 | 49.12 | 50.68 | 48.89 | 50.05 | 238,220 | +0.74(+1.50%) |
Feb 04, 2022 | 48.31 | 49.67 | 47.83 | 49.31 | 269,663 | +1.06(+2.20%) |
Feb 03, 2022 | 48.91 | 48.11 | 48.25 | 272,536 | -1.63(-3.27%) | |
Feb 02, 2022 | 51.10 | 51.68 | 49.14 | 49.88 | 276,102 | -0.81(-1.60%) |
Feb 01, 2022 | 49.85 | 50.80 | 48.68 | 50.69 | 301,752 | +1.16(+2.34%) |
Jan 31, 2022 | 45.47 | 49.74 | 49.53 | 700,849 | +4.01(+8.80%) | |
Jan 28, 2022 | 44.72 | 45.65 | 43.33 | 45.53 | 373,615 | +0.69(+1.54%) |
Jan 27, 2022 | 47.02 | 48.00 | 44.28 | 44.84 | 551,723 | -1.74(-3.73%) |
Jan 26, 2022 | 48.11 | 48.85 | 45.86 | 46.57 | 402,054 | -0.45(-0.96%) |
Jan 25, 2022 | 47.65 | 48.96 | 45.86 | 47.02 | 600,705 | -2.06(-4.20%) |
Jan 24, 2022 | 48.27 | 49.21 | 45.09 | 49.08 | 703,317 | +0.27(+0.54%) |
Jan 21, 2022 | 50.73 | 51.63 | 48.71 | 48.82 | 753,665 | -2.67(-5.19%) |
Jan 20, 2022 | 53.62 | 54.29 | 51.49 | 51.49 | 994,572 | -2.13(-3.98%) |
Jan 19, 2022 | 57.56 | 57.93 | 53.57 | 53.62 | 885,977 | -3.42(-5.99%) |
Jan 18, 2022 | 64.24 | 64.24 | 56.73 | 57.04 | 1,066,911 | -7.97(-12.26%) |
Jan 14, 2022 | 65.01 | 0 | -3.00(-4.41%) | |||
Jan 13, 2022 | 69.12 | 69.75 | 67.39 | 68.01 | 225,753 | -0.78(-1.13%) |
Jan 12, 2022 | 69.86 | 70.82 | 68.79 | 68.79 | 151,645 | -0.79(-1.13%) |
Jan 11, 2022 | 67.86 | 70.11 | 67.29 | 69.58 | 258,282 | +2.14(+3.17%) |
Jan 10, 2022 | 68.21 | 68.21 | 65.97 | 67.44 | 284,971 | -0.76(-1.11%) |
Jan 07, 2022 | 68.74 | 69.97 | 67.98 | 68.20 | 225,681 | -0.44(-0.64%) |
Jan 06, 2022 | 67.97 | 69.95 | 66.86 | 68.64 | 184,953 | +0.42(+0.61%) |
Jan 05, 2022 | 69.39 | 69.86 | 67.47 | 68.22 | 236,515 | -1.19(-1.72%) |
Jan 04, 2022 | 70.51 | 71.20 | 69.12 | 69.41 | 289,241 | -0.64(-0.91%) |