Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 65.98 | 66.27 | 59.48 | 60.06 | 1,134,601 | -8.05(-11.82%) |
Mar 30, 2022 | 69.18 | 73.84 | 67.44 | 68.12 | 896,605 | -3.88(-5.39%) |
Mar 29, 2022 | 72.48 | 75.98 | 70.93 | 72.00 | 1,465,667 | +6.11(+9.28%) |
Mar 28, 2022 | 65.79 | 68.21 | 63.07 | 65.88 | 1,039,504 | +2.91(+4.62%) |
Mar 25, 2022 | 62.20 | 63.85 | 60.06 | 62.97 | 1,339,903 | -5.53(-8.07%) |
Mar 24, 2022 | 70.15 | 70.15 | 63.46 | 68.50 | 1,634,873 | -3.98(-5.49%) |
Mar 23, 2022 | 69.47 | 79.71 | 66.37 | 72.48 | 1,936,743 | +0.68(+0.95%) |
Mar 22, 2022 | 69.57 | 74.13 | 67.63 | 71.80 | 1,837,476 | +9.41(+15.09%) |
Mar 21, 2022 | 65.59 | 67.83 | 58.42 | 62.39 | 2,209,016 | -8.93(-12.52%) |
Mar 18, 2022 | 61.52 | 75.88 | 61.03 | 71.32 | 2,830,397 | +10.19(+16.67%) |
Mar 17, 2022 | 63.85 | 64.04 | 55.89 | 61.13 | 2,262,180 | -11.84(-16.22%) |
Mar 16, 2022 | 59.00 | 73.70 | 56.76 | 72.97 | 3,353,845 | +32.51(+80.34%) |
Mar 15, 2022 | 35.90 | 43.08 | 34.45 | 40.46 | 1,523,115 | +2.91(+7.75%) |
Mar 14, 2022 | 40.75 | 44.54 | 35.98 | 37.55 | 1,270,500 | -11.26(-23.06%) |
Mar 11, 2022 | 62.20 | 62.68 | 48.61 | 48.81 | 975,805 | -12.23(-20.03%) |
Mar 10, 2022 | 65.79 | 59.87 | 61.03 | 933,710 | -13.97(-18.63%) | |
Mar 09, 2022 | 72.39 | 75.39 | 70.75 | 75.01 | 274,559 | +6.79(+9.96%) |
Mar 08, 2022 | 70.06 | 71.71 | 64.62 | 68.21 | 443,168 | -0.78(-1.13%) |
Mar 07, 2022 | 75.10 | 77.28 | 68.89 | 68.99 | 443,255 | -8.05(-10.45%) |
Mar 04, 2022 | 81.41 | 85.19 | 76.08 | 77.04 | 552,375 | -8.54(-9.98%) |
Mar 03, 2022 | 93.93 | 94.99 | 84.51 | 85.58 | 574,696 | -9.02(-9.54%) |
Mar 02, 2022 | 99.26 | 99.26 | 90.43 | 94.61 | 409,314 | -3.78(-3.85%) |
Mar 01, 2022 | 98.49 | 104.31 | 97.42 | 98.39 | 268,660 | +0.58(+0.60%) |
Feb 28, 2022 | 97.71 | 100.43 | 95.29 | 97.81 | 260,019 | -3.59(-3.54%) |
Feb 25, 2022 | 99.94 | 101.74 | 96.45 | 101.40 | 265,754 | +0.49(+0.48%) |
Feb 24, 2022 | 87.23 | 101.11 | 87.23 | 100.91 | 458,559 | +1.94(+1.96%) |
Feb 23, 2022 | 106.06 | 106.98 | 98.39 | 98.97 | 208,131 | -2.81(-2.76%) |
Feb 22, 2022 | 104.21 | 107.03 | 100.23 | 101.79 | 332,027 | -9.51(-8.54%) |
Feb 18, 2022 | 111.30 | 0 | -12.23(-9.90%) | |||
Feb 17, 2022 | 125.07 | 131.57 | 122.36 | 123.52 | 275,344 | -2.52(-2.00%) |
Feb 16, 2022 | 123.91 | 127.31 | 121.78 | 126.05 | 182,526 | +0.58(+0.46%) |
Feb 15, 2022 | 120.22 | 125.66 | 118.91 | 125.46 | 160,216 | +9.61(+8.29%) |
Feb 14, 2022 | 116.44 | 119.45 | 113.04 | 115.86 | 224,012 | -1.46(-1.24%) |
Feb 11, 2022 | 126.24 | 127.60 | 116.24 | 117.31 | 263,742 | -8.73(-6.93%) |
Feb 10, 2022 | 122.75 | 133.81 | 121.39 | 126.05 | 302,319 | -4.27(-3.28%) |
Feb 09, 2022 | 124.39 | 130.51 | 122.27 | 130.31 | 278,064 | +9.61(+7.96%) |
Feb 08, 2022 | 112.65 | 121.00 | 111.20 | 120.71 | 278,421 | +8.54(+7.61%) |
Feb 07, 2022 | 114.98 | 117.22 | 111.49 | 112.17 | 244,081 | -5.34(-4.54%) |
Feb 04, 2022 | 114.30 | 119.16 | 111.30 | 117.51 | 248,277 | +3.69(+3.24%) |
Feb 03, 2022 | 113.53 | 113.82 | 226,236 | -4.75(-4.01%) | ||
Feb 02, 2022 | 126.34 | 126.82 | 116.10 | 118.57 | 268,219 | -6.99(-5.56%) |
Feb 01, 2022 | 123.52 | 127.02 | 119.45 | 125.56 | 245,728 | +1.65(+1.33%) |
Jan 31, 2022 | 108.97 | 124.20 | 123.91 | 495,080 | +20.28(+19.57%) | |
Jan 28, 2022 | 99.46 | 104.70 | 95.67 | 103.63 | 358,541 | +2.43(+2.40%) |
Jan 27, 2022 | 108.29 | 108.77 | 100.91 | 101.20 | 468,141 | -6.89(-6.37%) |
Jan 26, 2022 | 119.54 | 120.13 | 107.61 | 108.09 | 316,654 | -7.37(-6.39%) |
Jan 25, 2022 | 113.14 | 119.06 | 111.49 | 115.47 | 309,005 | -1.75(-1.49%) |
Jan 24, 2022 | 115.66 | 117.51 | 106.44 | 117.22 | 562,172 | -4.37(-3.59%) |
Jan 21, 2022 | 130.70 | 133.32 | 120.49 | 121.58 | 421,485 | -10.38(-7.87%) |
Jan 20, 2022 | 137.59 | 140.50 | 130.99 | 131.96 | 538,593 | +10.58(+8.71%) |
Jan 19, 2022 | 122.94 | 125.66 | 119.16 | 121.39 | 358,184 | +2.43(+2.04%) |
Jan 18, 2022 | 116.44 | 125.07 | 114.69 | 118.96 | 312,751 | -5.24(-4.22%) |
Jan 14, 2022 | 124.20 | 0 | +3.69(+3.06%) | |||
Jan 13, 2022 | 131.48 | 131.48 | 119.74 | 120.51 | 426,685 | -16.01(-11.73%) |
Jan 12, 2022 | 141.38 | 143.03 | 132.87 | 136.52 | 419,271 | +3.98(+3.00%) |
Jan 11, 2022 | 121.78 | 133.13 | 120.04 | 132.55 | 331,486 | +12.32(+10.25%) |
Jan 10, 2022 | 121.78 | 123.42 | 115.08 | 120.22 | 249,824 | +2.14(+1.81%) |
Jan 07, 2022 | 116.24 | 122.16 | 114.59 | 118.09 | 321,579 | +5.92(+5.28%) |
Jan 06, 2022 | 107.71 | 115.27 | 103.73 | 112.17 | 445,035 | +9.12(+8.85%) |
Jan 05, 2022 | 103.73 | 111.29 | 102.76 | 103.05 | 647,518 | -6.11(-5.60%) |
Jan 04, 2022 | 118.19 | 118.19 | 106.35 | 109.16 | 444,937 | -10.67(-8.91%) |