Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 50.88 | 51.47 | 48.87 | 49.56 | 60,201 | -1.81(-3.52%) |
Mar 30, 2022 | 51.41 | 51.96 | 50.72 | 51.37 | 61,588 | +0.19(+0.37%) |
Mar 29, 2022 | 50.59 | 52.34 | 50.55 | 51.18 | 66,827 | +1.10(+2.20%) |
Mar 28, 2022 | 49.36 | 50.90 | 49.33 | 50.08 | 59,543 | +0.60(+1.21%) |
Mar 25, 2022 | 52.42 | 52.42 | 49.28 | 49.48 | 63,453 | -2.60(-4.99%) |
Mar 24, 2022 | 51.08 | 53.41 | 49.99 | 52.08 | 104,382 | +1.47(+2.90%) |
Mar 23, 2022 | 53.96 | 54.07 | 50.02 | 50.61 | 110,874 | -3.28(-6.09%) |
Mar 22, 2022 | 52.60 | 54.72 | 52.60 | 53.89 | 102,851 | +1.33(+2.53%) |
Mar 21, 2022 | 52.14 | 56.03 | 52.00 | 52.56 | 137,265 | -0.71(-1.33%) |
Mar 18, 2022 | 50.31 | 53.63 | 50.00 | 53.27 | 140,449 | +2.93(+5.82%) |
Mar 17, 2022 | 48.85 | 51.56 | 48.70 | 50.34 | 106,262 | +0.86(+1.74%) |
Mar 16, 2022 | 47.23 | 50.38 | 47.23 | 49.48 | 92,974 | +2.53(+5.39%) |
Mar 15, 2022 | 45.14 | 48.49 | 44.06 | 46.95 | 124,802 | +3.45(+7.93%) |
Mar 14, 2022 | 42.40 | 44.95 | 42.02 | 43.50 | 161,130 | +1.00(+2.35%) |
Mar 11, 2022 | 43.10 | 45.00 | 41.53 | 42.50 | 81,137 | -0.58(-1.35%) |
Mar 10, 2022 | 43.65 | 43.90 | 42.51 | 43.08 | 71,864 | -1.42(-3.19%) |
Mar 09, 2022 | 44.27 | 45.21 | 43.12 | 44.50 | 125,855 | +2.26(+5.35%) |
Mar 08, 2022 | 44.25 | 44.87 | 41.59 | 42.24 | 144,730 | -1.87(-4.24%) |
Mar 07, 2022 | 46.69 | 46.69 | 43.12 | 44.11 | 134,473 | -3.09(-6.55%) |
Mar 04, 2022 | 49.35 | 50.00 | 46.16 | 47.20 | 70,588 | -2.60(-5.22%) |
Mar 03, 2022 | 48.27 | 51.39 | 47.90 | 49.80 | 104,653 | +1.32(+2.72%) |
Mar 02, 2022 | 52.87 | 52.87 | 45.57 | 48.48 | 337,698 | -4.16(-7.90%) |
Mar 01, 2022 | 54.95 | 59.05 | 50.30 | 52.64 | 562,294 | -20.36(-27.89%) |
Feb 28, 2022 | 72.00 | 75.28 | 70.92 | 73.00 | 78,909 | +0.64(+0.88%) |
Feb 25, 2022 | 74.40 | 74.96 | 72.35 | 72.36 | 48,980 | -0.95(-1.30%) |
Feb 24, 2022 | 68.00 | 73.85 | 66.00 | 73.31 | 51,677 | +3.26(+4.65%) |
Feb 23, 2022 | 70.28 | 72.06 | 69.01 | 70.05 | 17,890 | +0.33(+0.47%) |
Feb 22, 2022 | 71.82 | 72.34 | 69.28 | 69.72 | 44,875 | -2.91(-4.01%) |
Feb 18, 2022 | 72.63 | 0 | -0.89(-1.21%) | |||
Feb 17, 2022 | 76.36 | 78.00 | 73.10 | 73.52 | 46,877 | -5.48(-6.94%) |
Feb 16, 2022 | 76.64 | 79.36 | 74.03 | 79.00 | 28,950 | +1.90(+2.46%) |
Feb 15, 2022 | 76.76 | 78.79 | 74.45 | 77.10 | 78,576 | +1.67(+2.21%) |
Feb 14, 2022 | 77.84 | 77.84 | 75.06 | 75.43 | 82,519 | -3.30(-4.19%) |
Feb 11, 2022 | 80.00 | 81.19 | 77.77 | 78.73 | 32,790 | -0.65(-0.82%) |
Feb 10, 2022 | 79.90 | 81.97 | 78.50 | 79.38 | 50,173 | -1.43(-1.77%) |
Feb 09, 2022 | 81.57 | 81.99 | 79.81 | 80.81 | 35,134 | -0.30(-0.37%) |
Feb 08, 2022 | 77.94 | 81.28 | 77.69 | 81.11 | 26,111 | +2.52(+3.21%) |
Feb 07, 2022 | 79.88 | 81.48 | 76.55 | 78.59 | 43,403 | -1.41(-1.76%) |
Feb 04, 2022 | 77.30 | 80.13 | 74.85 | 80.00 | 54,939 | +3.55(+4.64%) |
Feb 03, 2022 | 78.90 | 76.02 | 76.45 | 58,166 | -3.57(-4.46%) | |
Feb 02, 2022 | 79.29 | 82.00 | 79.03 | 80.02 | 91,886 | +1.67(+2.13%) |
Feb 01, 2022 | 76.46 | 78.91 | 74.77 | 78.35 | 50,162 | +2.68(+3.54%) |
Jan 31, 2022 | 69.76 | 75.67 | 89,294 | +6.02(+8.64%) | ||
Jan 28, 2022 | 69.91 | 71.28 | 68.50 | 69.65 | 56,049 | -0.36(-0.51%) |
Jan 27, 2022 | 71.93 | 72.50 | 68.17 | 70.01 | 71,452 | -1.56(-2.18%) |
Jan 26, 2022 | 74.36 | 74.36 | 71.27 | 71.57 | 42,235 | -1.35(-1.85%) |
Jan 25, 2022 | 74.44 | 74.70 | 72.03 | 72.92 | 42,209 | -2.30(-3.06%) |
Jan 24, 2022 | 72.45 | 76.00 | 70.43 | 75.22 | 79,531 | +0.57(+0.76%) |
Jan 21, 2022 | 74.88 | 77.70 | 73.17 | 74.65 | 36,335 | -0.75(-0.99%) |
Jan 20, 2022 | 77.78 | 80.73 | 75.00 | 75.40 | 57,674 | -1.96(-2.53%) |
Jan 19, 2022 | 77.16 | 79.90 | 76.01 | 77.36 | 53,621 | +0.37(+0.48%) |
Jan 18, 2022 | 79.06 | 79.06 | 76.03 | 76.99 | 53,165 | -2.14(-2.70%) |
Jan 14, 2022 | 79.13 | 0 | -2.87(-3.50%) | |||
Jan 13, 2022 | 84.00 | 84.60 | 81.58 | 82.00 | 28,105 | -2.78(-3.28%) |
Jan 12, 2022 | 85.41 | 87.00 | 84.11 | 84.78 | 34,985 | +0.59(+0.70%) |
Jan 11, 2022 | 83.87 | 86.08 | 83.66 | 84.19 | 27,050 | +0.60(+0.72%) |
Jan 10, 2022 | 80.00 | 84.12 | 78.52 | 83.59 | 35,026 | +3.53(+4.41%) |
Jan 07, 2022 | 82.07 | 83.58 | 79.04 | 80.06 | 61,010 | -2.14(-2.60%) |
Jan 06, 2022 | 87.56 | 87.99 | 81.90 | 82.20 | 75,705 | -5.95(-6.75%) |
Jan 05, 2022 | 90.00 | 90.75 | 87.81 | 88.15 | 29,187 | -1.95(-2.16%) |
Jan 04, 2022 | 93.25 | 93.60 | 90.02 | 90.10 | 37,137 | -3.15(-3.38%) |