Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 63.80 | 64.04 | 59.60 | 60.00 | 547,704 | -3.80(-5.96%) |
Mar 30, 2022 | 67.00 | 71.00 | 63.20 | 63.80 | 650,100 | -5.20(-7.54%) |
Mar 29, 2022 | 62.60 | 69.40 | 62.40 | 69.00 | 691,010 | +8.00(+13.11%) |
Mar 28, 2022 | 60.80 | 63.20 | 58.00 | 61.00 | 434,460 | -0.40(-0.65%) |
Mar 25, 2022 | 66.20 | 66.40 | 60.00 | 61.40 | 480,857 | -5.40(-8.08%) |
Mar 24, 2022 | 69.20 | 69.60 | 63.90 | 66.80 | 415,351 | -1.80(-2.62%) |
Mar 23, 2022 | 69.40 | 74.18 | 65.60 | 68.60 | 632,954 | +1.60(+2.39%) |
Mar 22, 2022 | 63.20 | 69.30 | 63.20 | 67.00 | 435,440 | +4.20(+6.69%) |
Mar 21, 2022 | 63.60 | 64.40 | 59.80 | 62.80 | 514,810 | -2.40(-3.68%) |
Mar 18, 2022 | 60.00 | 65.50 | 59.60 | 65.20 | 905,205 | +4.00(+6.54%) |
Mar 17, 2022 | 55.40 | 62.80 | 53.80 | 61.20 | 756,999 | +3.20(+5.52%) |
Mar 16, 2022 | 48.80 | 58.40 | 47.80 | 58.00 | 1,083,370 | +12.40(+27.19%) |
Mar 15, 2022 | 43.80 | 45.80 | 41.40 | 45.60 | 617,797 | +2.60(+6.05%) |
Mar 14, 2022 | 45.80 | 47.20 | 42.20 | 43.00 | 916,173 | -3.80(-8.12%) |
Mar 11, 2022 | 50.60 | 50.80 | 46.40 | 46.80 | 438,773 | -3.20(-6.40%) |
Mar 10, 2022 | 51.60 | 52.20 | 48.80 | 50.00 | 428,921 | -2.80(-5.30%) |
Mar 09, 2022 | 51.00 | 54.80 | 50.20 | 52.80 | 560,873 | +4.00(+8.20%) |
Mar 08, 2022 | 46.20 | 51.00 | 43.00 | 48.80 | 834,911 | +2.00(+4.27%) |
Mar 07, 2022 | 49.60 | 51.20 | 46.40 | 46.80 | 712,637 | -3.40(-6.77%) |
Mar 04, 2022 | 52.20 | 52.80 | 49.60 | 50.20 | 726,840 | -2.40(-4.56%) |
Mar 03, 2022 | 59.80 | 60.20 | 52.20 | 52.60 | 727,560 | -5.60(-9.62%) |
Mar 02, 2022 | 60.00 | 60.16 | 55.00 | 58.20 | 529,112 | -1.20(-2.02%) |
Mar 01, 2022 | 58.80 | 61.20 | 57.20 | 59.40 | 680,487 | -2.80(-4.50%) |
Feb 28, 2022 | 59.80 | 66.70 | 58.60 | 62.20 | 1,188,681 | +0.80(+1.30%) |
Feb 25, 2022 | 56.60 | 62.80 | 57.80 | 61.40 | 1,179,854 | +3.60(+6.23%) |
Feb 24, 2022 | 44.60 | 58.00 | 43.20 | 57.80 | 2,366,974 | -14.40(-19.94%) |
Feb 23, 2022 | 74.20 | 76.60 | 72.20 | 72.20 | 1,042,941 | +0.00(+0.00%) |
Feb 22, 2022 | 74.60 | 78.00 | 71.60 | 72.20 | 576,563 | -3.80(-5.00%) |
Feb 18, 2022 | 76.00 | 0 | -5.00(-6.17%) | |||
Feb 17, 2022 | 86.00 | 86.60 | 80.40 | 81.00 | 440,465 | -5.60(-6.47%) |
Feb 16, 2022 | 88.60 | 89.40 | 85.00 | 86.60 | 417,685 | -4.60(-5.04%) |
Feb 15, 2022 | 83.40 | 91.80 | 82.10 | 91.20 | 662,242 | +11.80(+14.86%) |
Feb 14, 2022 | 82.00 | 85.80 | 79.40 | 79.40 | 596,645 | -4.20(-5.02%) |
Feb 11, 2022 | 85.00 | 90.20 | 82.20 | 83.60 | 628,903 | -2.80(-3.24%) |
Feb 10, 2022 | 85.80 | 95.00 | 84.80 | 86.40 | 888,148 | -5.20(-5.68%) |
Feb 09, 2022 | 83.20 | 93.30 | 82.80 | 91.60 | 803,015 | +10.00(+12.25%) |
Feb 08, 2022 | 79.00 | 82.40 | 76.20 | 81.60 | 688,293 | +4.00(+5.15%) |
Feb 07, 2022 | 76.20 | 80.90 | 74.60 | 77.60 | 963,285 | +2.40(+3.19%) |
Feb 04, 2022 | 73.60 | 77.80 | 70.20 | 75.20 | 1,095,029 | +2.20(+3.01%) |
Feb 03, 2022 | 78.80 | 72.80 | 73.00 | 1,376,701 | -9.40(-11.41%) | |
Feb 02, 2022 | 96.00 | 96.20 | 82.20 | 82.40 | 1,200,194 | -12.40(-13.08%) |
Feb 01, 2022 | 96.40 | 98.60 | 91.80 | 94.80 | 1,365,580 | -1.40(-1.46%) |
Jan 31, 2022 | 88.60 | 100.00 | 96.20 | 1,863,398 | +9.80(+11.34%) | |
Jan 28, 2022 | 83.20 | 87.80 | 80.60 | 86.40 | 754,198 | +1.20(+1.41%) |
Jan 27, 2022 | 91.20 | 91.60 | 82.60 | 85.20 | 709,376 | -3.20(-3.62%) |
Jan 26, 2022 | 95.00 | 97.00 | 87.40 | 88.40 | 984,088 | -3.60(-3.91%) |
Jan 25, 2022 | 92.80 | 96.30 | 88.60 | 92.00 | 538,230 | -4.00(-4.17%) |
Jan 24, 2022 | 91.80 | 96.40 | 83.00 | 96.00 | 1,013,513 | -0.80(-0.83%) |
Jan 21, 2022 | 105.00 | 108.60 | 96.40 | 96.80 | 1,066,399 | -10.00(-9.36%) |
Jan 20, 2022 | 111.20 | 116.50 | 106.60 | 106.80 | 629,465 | -3.60(-3.26%) |
Jan 19, 2022 | 110.40 | 115.20 | 108.80 | 110.40 | 550,973 | -2.20(-1.95%) |
Jan 18, 2022 | 118.60 | 120.00 | 112.20 | 112.60 | 627,975 | -8.20(-6.79%) |
Jan 14, 2022 | 120.80 | 0 | +0.40(+0.33%) | |||
Jan 13, 2022 | 126.20 | 127.30 | 120.20 | 120.40 | 366,169 | -5.80(-4.60%) |
Jan 12, 2022 | 130.60 | 134.00 | 123.40 | 126.20 | 412,459 | -2.40(-1.87%) |
Jan 11, 2022 | 122.40 | 132.00 | 121.00 | 128.60 | 485,252 | +6.20(+5.07%) |
Jan 10, 2022 | 119.40 | 122.90 | 114.60 | 122.40 | 562,184 | +0.80(+0.66%) |
Jan 07, 2022 | 122.80 | 127.80 | 119.80 | 121.60 | 547,789 | +0.80(+0.66%) |
Jan 06, 2022 | 125.40 | 130.00 | 117.00 | 120.80 | 758,369 | -5.40(-4.28%) |
Jan 05, 2022 | 137.80 | 140.20 | 124.80 | 126.20 | 941,868 | -13.20(-9.47%) |
Jan 04, 2022 | 154.80 | 155.60 | 138.40 | 139.40 | 1,162,393 | -13.80(-9.01%) |