Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 74.82 | 75.97 | 73.95 | 73.99 | 306,809 | -0.66(-0.88%) |
Mar 30, 2022 | 72.88 | 76.32 | 72.13 | 74.65 | 434,564 | +1.15(+1.56%) |
Mar 29, 2022 | 71.93 | 73.95 | 70.35 | 73.50 | 356,646 | +4.05(+5.84%) |
Mar 28, 2022 | 69.87 | 72.23 | 68.77 | 69.45 | 309,001 | -0.81(-1.16%) |
Mar 25, 2022 | 72.62 | 72.63 | 69.44 | 70.26 | 167,527 | -1.81(-2.51%) |
Mar 24, 2022 | 69.67 | 72.49 | 69.52 | 72.07 | 326,179 | +2.92(+4.22%) |
Mar 23, 2022 | 72.49 | 73.11 | 69.15 | 69.15 | 282,363 | -4.34(-5.90%) |
Mar 22, 2022 | 69.84 | 73.57 | 69.44 | 73.49 | 411,973 | +3.97(+5.72%) |
Mar 21, 2022 | 70.05 | 72.05 | 67.91 | 69.52 | 434,754 | -0.80(-1.14%) |
Mar 18, 2022 | 65.07 | 71.19 | 64.20 | 70.32 | 809,906 | +4.56(+6.94%) |
Mar 17, 2022 | 60.99 | 66.50 | 60.68 | 65.76 | 652,374 | +3.45(+5.55%) |
Mar 16, 2022 | 57.80 | 63.10 | 57.54 | 62.30 | 748,184 | +6.12(+10.90%) |
Mar 15, 2022 | 51.82 | 56.26 | 51.55 | 56.18 | 612,355 | +4.22(+8.12%) |
Mar 14, 2022 | 53.99 | 55.60 | 51.95 | 51.96 | 477,515 | -2.37(-4.35%) |
Mar 11, 2022 | 57.38 | 57.68 | 53.91 | 54.32 | 263,001 | -1.37(-2.47%) |
Mar 10, 2022 | 54.76 | 56.55 | 53.36 | 55.70 | 483,273 | -0.25(-0.44%) |
Mar 09, 2022 | 50.05 | 56.09 | 49.68 | 55.94 | 843,831 | +7.11(+14.55%) |
Mar 08, 2022 | 44.03 | 50.22 | 43.20 | 48.84 | 954,750 | +5.51(+12.71%) |
Mar 07, 2022 | 47.04 | 47.60 | 43.00 | 43.33 | 347,818 | -3.31(-7.09%) |
Mar 04, 2022 | 48.71 | 49.28 | 45.78 | 46.64 | 296,391 | -2.61(-5.30%) |
Mar 03, 2022 | 50.93 | 50.93 | 48.58 | 49.25 | 403,861 | -1.49(-2.94%) |
Mar 02, 2022 | 50.99 | 51.73 | 49.91 | 50.74 | 145,911 | +0.27(+0.52%) |
Mar 01, 2022 | 53.28 | 54.06 | 50.16 | 50.48 | 231,758 | -2.81(-5.27%) |
Feb 28, 2022 | 52.09 | 55.15 | 51.87 | 53.28 | 507,811 | +1.22(+2.34%) |
Feb 25, 2022 | 51.89 | 52.12 | 50.76 | 52.07 | 358,867 | +0.39(+0.76%) |
Feb 24, 2022 | 48.36 | 51.70 | 47.47 | 51.67 | 807,470 | +1.22(+2.41%) |
Feb 23, 2022 | 53.05 | 54.52 | 50.19 | 50.46 | 406,996 | -1.69(-3.24%) |
Feb 22, 2022 | 52.16 | 53.29 | 50.43 | 52.15 | 377,640 | -0.02(-0.04%) |
Feb 18, 2022 | 52.16 | 0 | -3.08(-5.58%) | |||
Feb 17, 2022 | 60.60 | 61.36 | 55.14 | 55.25 | 468,612 | -6.14(-10.01%) |
Feb 16, 2022 | 62.16 | 62.68 | 61.03 | 61.39 | 162,856 | -1.59(-2.52%) |
Feb 15, 2022 | 62.36 | 63.10 | 60.95 | 62.98 | 267,517 | +2.23(+3.67%) |
Feb 14, 2022 | 60.80 | 62.01 | 59.92 | 60.75 | 255,989 | -0.38(-0.63%) |
Feb 11, 2022 | 63.55 | 64.57 | 60.64 | 61.14 | 291,953 | -2.52(-3.96%) |
Feb 10, 2022 | 60.03 | 65.83 | 60.03 | 63.66 | 484,057 | +1.45(+2.34%) |
Feb 09, 2022 | 61.48 | 62.85 | 60.07 | 62.20 | 301,932 | +2.91(+4.90%) |
Feb 08, 2022 | 58.61 | 59.40 | 57.51 | 59.30 | 124,699 | +0.13(+0.22%) |
Feb 07, 2022 | 57.01 | 59.71 | 56.61 | 59.17 | 149,430 | +2.16(+3.79%) |
Feb 04, 2022 | 56.52 | 57.34 | 55.10 | 57.01 | 340,093 | +0.55(+0.97%) |
Feb 03, 2022 | 57.65 | 56.46 | 435,801 | -3.55(-5.92%) | ||
Feb 02, 2022 | 63.68 | 63.68 | 58.03 | 60.02 | 460,418 | -3.27(-5.16%) |
Feb 01, 2022 | 60.41 | 63.43 | 60.15 | 63.28 | 261,676 | +3.42(+5.70%) |
Jan 31, 2022 | 56.53 | 59.87 | 401,894 | +3.33(+5.88%) | ||
Jan 28, 2022 | 53.86 | 56.54 | 52.66 | 56.54 | 401,209 | +2.85(+5.30%) |
Jan 27, 2022 | 57.12 | 58.02 | 53.65 | 53.70 | 576,841 | -2.28(-4.07%) |
Jan 26, 2022 | 59.75 | 59.91 | 55.33 | 55.97 | 577,409 | -1.56(-2.71%) |
Jan 25, 2022 | 55.74 | 58.79 | 55.74 | 57.53 | 299,550 | -0.56(-0.96%) |
Jan 24, 2022 | 55.73 | 58.39 | 51.62 | 58.09 | 653,511 | -0.22(-0.37%) |
Jan 21, 2022 | 60.36 | 61.30 | 58.09 | 58.31 | 538,882 | -3.45(-5.59%) |
Jan 20, 2022 | 61.90 | 64.27 | 61.56 | 61.76 | 332,579 | +0.66(+1.08%) |
Jan 19, 2022 | 61.83 | 63.20 | 60.86 | 61.11 | 281,606 | -0.23(-0.37%) |
Jan 18, 2022 | 63.30 | 63.30 | 60.77 | 61.33 | 498,727 | -4.07(-6.23%) |
Jan 14, 2022 | 65.40 | 0 | -0.78(-1.17%) | |||
Jan 13, 2022 | 66.65 | 67.54 | 65.44 | 66.18 | 466,462 | -0.47(-0.71%) |
Jan 12, 2022 | 68.67 | 70.39 | 65.82 | 66.65 | 468,171 | -0.94(-1.39%) |
Jan 11, 2022 | 62.18 | 68.20 | 62.13 | 67.59 | 682,743 | +6.20(+10.10%) |
Jan 10, 2022 | 61.34 | 61.72 | 57.29 | 61.39 | 432,272 | -0.83(-1.34%) |
Jan 07, 2022 | 60.48 | 62.41 | 59.85 | 62.22 | 386,813 | +1.75(+2.89%) |
Jan 06, 2022 | 60.43 | 62.81 | 59.26 | 60.48 | 427,831 | -0.52(-0.85%) |
Jan 05, 2022 | 62.33 | 63.11 | 60.40 | 61.00 | 492,410 | -1.64(-2.62%) |
Jan 04, 2022 | 64.12 | 64.12 | 60.47 | 62.64 | 499,995 | -1.48(-2.31%) |