Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 56.61 | 57.33 | 55.69 | 55.69 | 86,126 | -2.39(-4.12%) |
Mar 30, 2022 | 58.49 | 58.60 | 57.54 | 58.08 | 40,749 | +1.25(+2.20%) |
Mar 29, 2022 | 54.24 | 57.00 | 54.17 | 56.83 | 102,795 | +1.32(+2.38%) |
Mar 28, 2022 | 58.00 | 58.02 | 55.35 | 55.51 | 99,821 | -4.94(-8.17%) |
Mar 25, 2022 | 59.28 | 61.02 | 59.18 | 60.45 | 56,758 | +1.17(+1.97%) |
Mar 24, 2022 | 60.17 | 60.33 | 58.93 | 59.28 | 70,559 | -1.24(-2.05%) |
Mar 23, 2022 | 59.85 | 60.90 | 59.85 | 60.52 | 58,266 | +2.09(+3.58%) |
Mar 22, 2022 | 59.30 | 59.43 | 58.12 | 58.43 | 56,151 | -1.20(-2.01%) |
Mar 21, 2022 | 58.57 | 59.74 | 58.53 | 59.63 | 103,330 | +2.84(+5.00%) |
Mar 18, 2022 | 56.22 | 56.95 | 55.62 | 56.79 | 65,566 | +0.64(+1.14%) |
Mar 17, 2022 | 55.57 | 56.60 | 55.21 | 56.15 | 75,124 | +4.09(+7.86%) |
Mar 16, 2022 | 53.38 | 53.72 | 51.86 | 52.06 | 176,982 | +0.19(+0.37%) |
Mar 15, 2022 | 52.47 | 53.35 | 50.68 | 51.87 | 230,668 | -3.42(-6.19%) |
Mar 14, 2022 | 56.31 | 56.31 | 54.42 | 55.29 | 208,544 | -2.55(-4.41%) |
Mar 11, 2022 | 57.00 | 58.34 | 56.78 | 57.84 | 207,983 | +2.43(+4.39%) |
Mar 10, 2022 | 58.92 | 55.14 | 55.41 | 273,887 | -2.91(-4.99%) | |
Mar 09, 2022 | 62.48 | 62.89 | 55.22 | 58.32 | 401,019 | -6.66(-10.25%) |
Mar 08, 2022 | 65.44 | 67.34 | 62.50 | 64.98 | 332,114 | +2.05(+3.26%) |
Mar 07, 2022 | 62.97 | 64.43 | 62.21 | 62.93 | 286,117 | +0.96(+1.54%) |
Mar 04, 2022 | 60.00 | 62.29 | 59.63 | 61.97 | 178,421 | +4.06(+7.02%) |
Mar 03, 2022 | 58.00 | 59.09 | 57.46 | 57.91 | 107,382 | -0.83(-1.41%) |
Mar 02, 2022 | 56.81 | 59.02 | 55.14 | 58.74 | 216,722 | +4.08(+7.46%) |
Mar 01, 2022 | 53.79 | 55.38 | 53.70 | 54.66 | 150,014 | +2.94(+5.68%) |
Feb 28, 2022 | 51.80 | 52.10 | 51.35 | 51.72 | 70,682 | +1.03(+2.03%) |
Feb 25, 2022 | 50.66 | 50.72 | 50.16 | 50.69 | 88,012 | -0.70(-1.36%) |
Feb 24, 2022 | 53.47 | 53.47 | 50.78 | 51.39 | 150,286 | +0.86(+1.70%) |
Feb 23, 2022 | 50.25 | 51.29 | 50.15 | 50.53 | 133,264 | +0.44(+0.88%) |
Feb 22, 2022 | 51.08 | 51.08 | 49.85 | 50.09 | 77,120 | +0.54(+1.09%) |
Feb 18, 2022 | 49.55 | 0 | +0.37(+0.75%) | |||
Feb 17, 2022 | 48.41 | 49.20 | 48.36 | 49.18 | 37,751 | +0.71(+1.46%) |
Feb 16, 2022 | 49.85 | 50.40 | 48.46 | 48.47 | 67,527 | -0.93(-1.88%) |
Feb 15, 2022 | 49.64 | 49.64 | 48.91 | 49.40 | 54,046 | -1.54(-3.02%) |
Feb 14, 2022 | 49.77 | 51.13 | 49.65 | 50.94 | 56,922 | +0.56(+1.10%) |
Feb 11, 2022 | 49.48 | 50.75 | 49.33 | 50.38 | 82,175 | +1.50(+3.07%) |
Feb 10, 2022 | 48.81 | 49.74 | 48.77 | 48.88 | 111,488 | +0.02(+0.04%) |
Feb 09, 2022 | 48.72 | 49.11 | 48.32 | 48.86 | 48,688 | +0.50(+1.03%) |
Feb 08, 2022 | 48.65 | 48.65 | 47.83 | 48.36 | 73,493 | -1.04(-2.11%) |
Feb 07, 2022 | 49.33 | 49.58 | 49.16 | 49.40 | 33,350 | +0.30(+0.61%) |
Feb 04, 2022 | 49.29 | 49.62 | 48.98 | 49.10 | 67,389 | +0.68(+1.40%) |
Feb 03, 2022 | 47.52 | 48.62 | 48.42 | 24,997 | +0.41(+0.85%) | |
Feb 02, 2022 | 47.78 | 48.03 | 47.31 | 48.01 | 61,669 | +0.48(+1.01%) |
Feb 01, 2022 | 46.75 | 47.55 | 46.50 | 47.53 | 49,807 | +0.36(+0.76%) |
Jan 31, 2022 | 47.27 | 47.17 | 49,621 | +0.35(+0.75%) | ||
Jan 28, 2022 | 47.21 | 47.30 | 46.33 | 46.82 | 49,526 | -0.04(-0.09%) |
Jan 27, 2022 | 47.05 | 47.09 | 46.24 | 46.86 | 39,289 | +0.84(+1.83%) |
Jan 26, 2022 | 45.91 | 46.60 | 45.85 | 46.02 | 40,304 | +0.75(+1.66%) |
Jan 25, 2022 | 44.51 | 45.31 | 44.35 | 45.27 | 22,263 | +0.85(+1.91%) |
Jan 24, 2022 | 44.34 | 44.54 | 43.67 | 44.42 | 32,779 | -0.47(-1.05%) |
Jan 21, 2022 | 44.97 | 45.29 | 44.47 | 44.89 | 28,150 | +0.09(+0.20%) |
Jan 20, 2022 | 45.06 | 45.66 | 44.80 | 44.80 | 34,084 | -0.30(-0.66%) |
Jan 19, 2022 | 45.19 | 45.67 | 45.05 | 45.10 | 28,079 | -0.03(-0.07%) |
Jan 18, 2022 | 44.81 | 45.16 | 44.64 | 45.13 | 48,095 | +0.31(+0.69%) |
Jan 14, 2022 | 44.82 | 0 | +1.08(+2.47%) | |||
Jan 13, 2022 | 44.31 | 44.31 | 43.65 | 43.74 | 32,782 | -0.30(-0.68%) |
Jan 12, 2022 | 43.78 | 44.26 | 43.62 | 44.04 | 46,913 | +0.56(+1.29%) |
Jan 11, 2022 | 42.56 | 43.51 | 42.36 | 43.48 | 22,713 | +1.49(+3.55%) |
Jan 10, 2022 | 42.34 | 42.35 | 41.86 | 41.99 | 20,033 | -0.50(-1.18%) |
Jan 07, 2022 | 42.63 | 42.71 | 42.32 | 42.49 | 25,650 | -0.01(-0.02%) |
Jan 06, 2022 | 42.60 | 42.80 | 42.36 | 42.50 | 13,908 | +0.53(+1.26%) |
Jan 05, 2022 | 42.25 | 42.64 | 41.90 | 41.97 | 24,289 | -0.07(-0.17%) |
Jan 04, 2022 | 41.95 | 42.22 | 41.91 | 42.04 | 19,231 | +0.47(+1.13%) |