Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 45.35 | 45.68 | 40.16 | 40.27 | 1,094,806 | -5.47(-11.95%) |
Mar 30, 2022 | 49.33 | 49.45 | 44.87 | 45.73 | 597,638 | -4.38(-8.74%) |
Mar 29, 2022 | 47.65 | 51.14 | 47.51 | 50.12 | 846,889 | +4.48(+9.82%) |
Mar 28, 2022 | 45.00 | 45.90 | 43.80 | 45.63 | 474,446 | +0.64(+1.41%) |
Mar 25, 2022 | 47.72 | 48.26 | 43.97 | 45.00 | 790,633 | -2.14(-4.53%) |
Mar 24, 2022 | 49.71 | 49.71 | 45.99 | 47.13 | 906,415 | -2.05(-4.16%) |
Mar 23, 2022 | 54.59 | 54.59 | 48.97 | 49.18 | 743,443 | -6.57(-11.78%) |
Mar 22, 2022 | 56.65 | 58.12 | 54.21 | 55.75 | 396,148 | +0.00(+0.00%) |
Mar 21, 2022 | 61.06 | 61.23 | 54.16 | 55.75 | 507,927 | -6.20(-10.01%) |
Mar 18, 2022 | 57.47 | 62.48 | 57.01 | 61.95 | 399,371 | +3.35(+5.71%) |
Mar 17, 2022 | 55.63 | 58.62 | 54.77 | 58.60 | 474,379 | +2.56(+4.58%) |
Mar 16, 2022 | 55.17 | 58.18 | 50.20 | 56.04 | 557,486 | +2.48(+4.64%) |
Mar 15, 2022 | 49.20 | 53.96 | 49.20 | 53.55 | 345,359 | +5.23(+10.82%) |
Mar 14, 2022 | 52.76 | 53.00 | 46.56 | 48.33 | 445,645 | -3.92(-7.49%) |
Mar 11, 2022 | 54.97 | 55.81 | 52.13 | 52.24 | 287,049 | -1.88(-3.47%) |
Mar 10, 2022 | 51.04 | 54.40 | 54.12 | 321,660 | -0.36(-0.66%) | |
Mar 09, 2022 | 52.64 | 56.47 | 52.64 | 54.48 | 412,270 | +5.06(+10.24%) |
Mar 08, 2022 | 49.19 | 54.80 | 47.40 | 49.42 | 547,995 | +0.23(+0.46%) |
Mar 07, 2022 | 58.36 | 59.14 | 48.97 | 49.19 | 581,608 | -9.38(-16.02%) |
Mar 04, 2022 | 58.96 | 59.53 | 56.21 | 58.57 | 342,393 | -1.57(-2.61%) |
Mar 03, 2022 | 65.18 | 65.33 | 59.22 | 60.14 | 504,066 | -3.25(-5.13%) |
Mar 02, 2022 | 60.02 | 64.62 | 59.73 | 63.39 | 520,643 | +4.41(+7.48%) |
Mar 01, 2022 | 59.67 | 61.04 | 57.58 | 58.98 | 395,230 | -0.89(-1.49%) |
Feb 28, 2022 | 57.61 | 60.65 | 57.39 | 59.87 | 364,777 | +0.34(+0.57%) |
Feb 25, 2022 | 53.90 | 59.87 | 55.56 | 59.54 | 602,487 | +5.66(+10.51%) |
Feb 24, 2022 | 44.97 | 54.39 | 43.56 | 53.87 | 906,221 | +5.07(+10.38%) |
Feb 23, 2022 | 55.35 | 55.56 | 48.30 | 48.80 | 645,464 | -5.27(-9.74%) |
Feb 22, 2022 | 58.83 | 59.92 | 52.65 | 54.07 | 554,436 | -6.84(-11.23%) |
Feb 18, 2022 | 60.91 | 0 | +0.30(+0.49%) | |||
Feb 17, 2022 | 64.45 | 65.70 | 60.28 | 60.61 | 333,820 | -5.12(-7.79%) |
Feb 16, 2022 | 63.85 | 66.47 | 62.62 | 65.73 | 283,884 | +1.02(+1.58%) |
Feb 15, 2022 | 63.57 | 65.14 | 63.17 | 64.70 | 340,074 | +3.42(+5.58%) |
Feb 14, 2022 | 61.59 | 63.91 | 60.20 | 61.29 | 407,931 | -0.77(-1.23%) |
Feb 11, 2022 | 65.36 | 67.35 | 60.97 | 62.05 | 620,995 | -2.57(-3.98%) |
Feb 10, 2022 | 68.22 | 72.25 | 63.41 | 64.62 | 776,641 | -8.39(-11.49%) |
Feb 09, 2022 | 70.98 | 74.83 | 70.98 | 73.01 | 510,572 | +4.50(+6.57%) |
Feb 08, 2022 | 65.03 | 68.70 | 64.21 | 68.51 | 404,175 | +3.33(+5.11%) |
Feb 07, 2022 | 65.26 | 66.95 | 63.10 | 65.18 | 378,719 | +0.96(+1.50%) |
Feb 04, 2022 | 70.46 | 70.56 | 63.74 | 64.22 | 703,088 | -7.59(-10.57%) |
Feb 03, 2022 | 74.53 | 71.49 | 71.81 | 312,302 | -5.20(-6.75%) | |
Feb 02, 2022 | 75.64 | 77.79 | 73.09 | 77.01 | 394,757 | +2.80(+3.78%) |
Feb 01, 2022 | 74.53 | 75.22 | 68.04 | 74.20 | 470,688 | +0.54(+0.73%) |
Jan 31, 2022 | 67.35 | 73.77 | 73.67 | 458,598 | +5.42(+7.94%) | |
Jan 28, 2022 | 64.08 | 68.29 | 59.45 | 68.25 | 584,117 | +4.71(+7.41%) |
Jan 27, 2022 | 67.62 | 69.74 | 62.09 | 63.54 | 614,267 | -3.33(-4.98%) |
Jan 26, 2022 | 77.02 | 78.44 | 65.59 | 66.87 | 844,109 | -6.62(-9.01%) |
Jan 25, 2022 | 74.01 | 75.69 | 69.64 | 73.49 | 590,720 | -4.53(-5.81%) |
Jan 24, 2022 | 66.66 | 78.27 | 65.10 | 78.02 | 955,187 | +7.91(+11.28%) |
Jan 21, 2022 | 72.00 | 76.76 | 69.88 | 70.11 | 840,777 | -2.37(-3.26%) |
Jan 20, 2022 | 79.84 | 81.29 | 72.08 | 72.48 | 519,526 | -5.54(-7.10%) |
Jan 19, 2022 | 82.40 | 84.97 | 77.51 | 78.01 | 505,045 | -6.57(-7.77%) |
Jan 18, 2022 | 91.78 | 91.78 | 83.84 | 84.58 | 549,359 | -11.59(-12.05%) |
Jan 14, 2022 | 96.17 | 0 | -4.52(-4.49%) | |||
Jan 13, 2022 | 105.02 | 107.20 | 99.46 | 100.69 | 629,026 | +2.75(+2.81%) |
Jan 12, 2022 | 99.13 | 101.58 | 95.93 | 97.94 | 344,322 | +0.22(+0.22%) |
Jan 11, 2022 | 92.22 | 98.16 | 89.81 | 97.72 | 558,861 | +5.67(+6.17%) |
Jan 10, 2022 | 88.40 | 92.20 | 84.77 | 92.04 | 674,414 | +0.61(+0.66%) |
Jan 07, 2022 | 104.63 | 104.76 | 91.13 | 91.44 | 678,233 | -13.67(-13.01%) |
Jan 06, 2022 | 108.77 | 108.77 | 102.48 | 105.11 | 440,026 | -3.75(-3.44%) |
Jan 05, 2022 | 116.71 | 121.24 | 108.69 | 108.86 | 444,826 | -8.28(-7.07%) |
Jan 04, 2022 | 114.64 | 117.60 | 114.49 | 117.14 | 308,019 | +3.50(+3.08%) |