Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.42 | 40.80 | 37.40 | 39.70 | 3,904 | +2.63(+7.11%) |
Mar 30, 2022 | 37.40 | 37.40 | 36.95 | 37.06 | 99 | +0.51(+1.40%) |
Mar 29, 2022 | 35.87 | 37.57 | 35.36 | 36.55 | 788 | +0.68(+1.90%) |
Mar 28, 2022 | 35.36 | 37.23 | 34.85 | 35.87 | 1,066 | +0.51(+1.44%) |
Mar 25, 2022 | 34.68 | 36.04 | 34.68 | 35.36 | 668 | -1.36(-3.70%) |
Mar 24, 2022 | 35.19 | 37.57 | 35.19 | 36.72 | 763 | +1.19(+3.35%) |
Mar 23, 2022 | 36.89 | 38.08 | 34.00 | 35.53 | 2,437 | -2.93(-7.62%) |
Mar 22, 2022 | 35.70 | 39.10 | 35.53 | 38.46 | 4,245 | +2.25(+6.22%) |
Mar 21, 2022 | 36.38 | 36.72 | 34.85 | 36.21 | 2,905 | +0.17(+0.47%) |
Mar 18, 2022 | 33.83 | 36.21 | 33.83 | 36.04 | 2,240 | +1.36(+3.92%) |
Mar 17, 2022 | 34.85 | 35.70 | 34.17 | 34.68 | 768 | -1.36(-3.77%) |
Mar 16, 2022 | 35.19 | 36.55 | 34.85 | 36.04 | 1,242 | +0.85(+2.42%) |
Mar 15, 2022 | 37.15 | 38.14 | 35.19 | 35.19 | 908 | +1.19(+3.50%) |
Mar 14, 2022 | 36.80 | 36.89 | 33.66 | 34.00 | 1,122 | -5.95(-14.89%) |
Mar 11, 2022 | 38.42 | 39.95 | 37.76 | 39.95 | 384 | +0.58(+1.49%) |
Mar 10, 2022 | 36.72 | 41.65 | 35.87 | 39.37 | 585 | +1.63(+4.31%) |
Mar 09, 2022 | 35.87 | 37.74 | 35.87 | 37.74 | 2,364 | +2.30(+6.47%) |
Mar 08, 2022 | 33.15 | 36.89 | 33.15 | 35.45 | 1,164 | +2.12(+6.38%) |
Mar 07, 2022 | 38.25 | 38.25 | 32.30 | 33.32 | 3,400 | -4.25(-11.31%) |
Mar 04, 2022 | 38.76 | 40.80 | 36.72 | 37.57 | 2,012 | -2.72(-6.75%) |
Mar 03, 2022 | 41.31 | 41.48 | 40.12 | 40.29 | 284 | -1.36(-3.27%) |
Mar 02, 2022 | 40.29 | 43.35 | 39.95 | 41.65 | 3,446 | +1.19(+2.94%) |
Mar 01, 2022 | 38.59 | 40.80 | 38.59 | 40.46 | 855 | +1.02(+2.59%) |
Feb 28, 2022 | 38.25 | 39.95 | 35.70 | 39.44 | 3,306 | -0.51(-1.28%) |
Feb 25, 2022 | 39.92 | 40.80 | 39.95 | 39.95 | 319 | -0.34(-0.84%) |
Feb 24, 2022 | 39.95 | 40.80 | 38.76 | 40.29 | 1,385 | -1.36(-3.27%) |
Feb 23, 2022 | 42.50 | 45.39 | 39.61 | 41.65 | 629 | -1.45(-3.35%) |
Feb 22, 2022 | 41.56 | 43.18 | 40.80 | 43.09 | 559 | -0.26(-0.59%) |
Feb 18, 2022 | 43.35 | 0 | -0.68(-1.54%) | |||
Feb 17, 2022 | 49.30 | 49.30 | 43.18 | 44.03 | 1,061 | -1.65(-3.61%) |
Feb 16, 2022 | 45.30 | 46.07 | 44.71 | 45.68 | 356 | -0.39(-0.85%) |
Feb 15, 2022 | 47.60 | 47.60 | 45.22 | 46.07 | 1,279 | -1.02(-2.17%) |
Feb 14, 2022 | 47.77 | 47.77 | 44.88 | 47.09 | 1,305 | -2.38(-4.81%) |
Feb 11, 2022 | 48.28 | 49.64 | 48.20 | 49.47 | 150 | +0.68(+1.39%) |
Feb 10, 2022 | 49.30 | 51.85 | 47.77 | 48.79 | 738 | -1.53(-3.04%) |
Feb 09, 2022 | 48.20 | 50.90 | 47.77 | 50.32 | 1,155 | +2.04(+4.23%) |
Feb 08, 2022 | 47.26 | 48.45 | 46.41 | 48.28 | 1,618 | +2.04(+4.41%) |
Feb 07, 2022 | 45.05 | 46.75 | 45.05 | 46.24 | 1,300 | +1.02(+2.26%) |
Feb 04, 2022 | 43.01 | 46.41 | 42.63 | 45.22 | 1,137 | +1.19(+2.70%) |
Feb 03, 2022 | 45.05 | 43.52 | 44.03 | 3,375 | -3.40(-7.17%) | |
Feb 02, 2022 | 46.58 | 47.60 | 45.05 | 47.43 | 841 | +1.02(+2.20%) |
Feb 01, 2022 | 42.16 | 46.41 | 42.16 | 46.41 | 637 | +4.76(+11.43%) |
Jan 31, 2022 | 39.95 | 43.86 | 41.65 | 807 | -0.34(-0.81%) | |
Jan 28, 2022 | 40.80 | 42.33 | 39.52 | 41.99 | 2,585 | -0.68(-1.59%) |
Jan 27, 2022 | 42.84 | 47.43 | 42.16 | 42.67 | 1,333 | +0.85(+2.04%) |
Jan 26, 2022 | 41.73 | 43.01 | 41.31 | 41.82 | 1,178 | +0.68(+1.65%) |
Jan 25, 2022 | 40.29 | 42.16 | 39.61 | 41.14 | 984 | -0.34(-0.82%) |
Jan 24, 2022 | 42.50 | 42.50 | 38.76 | 41.48 | 3,017 | -0.85(-2.01%) |
Jan 21, 2022 | 41.48 | 43.16 | 40.80 | 42.33 | 1,264 | +1.36(+3.32%) |
Jan 20, 2022 | 42.84 | 43.18 | 40.80 | 40.97 | 1,467 | -2.72(-6.23%) |
Jan 19, 2022 | 40.80 | 44.88 | 40.80 | 43.69 | 3,772 | +3.06(+7.53%) |
Jan 18, 2022 | 40.12 | 41.31 | 39.81 | 40.63 | 2,894 | -2.89(-6.64%) |
Jan 14, 2022 | 43.52 | 0 | -2.19(-4.79%) | |||
Jan 13, 2022 | 45.56 | 46.58 | 45.05 | 45.71 | 662 | -0.53(-1.14%) |
Jan 12, 2022 | 45.22 | 49.75 | 45.22 | 46.24 | 2,859 | +1.19(+2.64%) |
Jan 11, 2022 | 43.01 | 46.98 | 43.01 | 45.05 | 2,044 | +2.38(+5.58%) |
Jan 10, 2022 | 40.46 | 43.35 | 39.66 | 42.67 | 4,598 | +0.85(+2.03%) |
Jan 07, 2022 | 42.33 | 43.06 | 40.12 | 41.82 | 1,998 | -0.51(-1.20%) |
Jan 06, 2022 | 41.31 | 44.54 | 41.01 | 42.33 | 1,676 | +0.68(+1.63%) |
Jan 05, 2022 | 47.43 | 47.43 | 40.97 | 41.65 | 2,156 | -4.25(-9.26%) |
Jan 04, 2022 | 49.30 | 49.30 | 45.05 | 45.90 | 760 | -0.68(-1.46%) |