Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.84 | 39.25 | 38.15 | 38.17 | 150,899 | -0.09(-0.24%) |
Mar 30, 2022 | 37.37 | 38.73 | 37.33 | 38.26 | 106,380 | +0.97(+2.60%) |
Mar 29, 2022 | 39.17 | 39.24 | 36.95 | 37.29 | 126,908 | -0.94(-2.46%) |
Mar 28, 2022 | 37.91 | 39.67 | 37.91 | 38.23 | 108,935 | -0.05(-0.13%) |
Mar 25, 2022 | 37.16 | 38.75 | 36.83 | 38.28 | 72,267 | +1.34(+3.63%) |
Mar 24, 2022 | 36.81 | 37.81 | 36.70 | 36.94 | 157,693 | +0.44(+1.21%) |
Mar 23, 2022 | 35.10 | 36.83 | 35.10 | 36.50 | 124,412 | +1.62(+4.64%) |
Mar 22, 2022 | 34.67 | 35.46 | 34.52 | 34.88 | 158,058 | +0.51(+1.48%) |
Mar 21, 2022 | 35.50 | 36.11 | 34.19 | 34.37 | 205,330 | -0.87(-2.47%) |
Mar 18, 2022 | 33.93 | 36.05 | 33.93 | 35.24 | 243,399 | +1.37(+4.04%) |
Mar 17, 2022 | 32.91 | 34.14 | 32.77 | 33.87 | 149,144 | +1.03(+3.14%) |
Mar 16, 2022 | 34.04 | 34.20 | 32.33 | 32.84 | 118,839 | -1.16(-3.41%) |
Mar 15, 2022 | 35.73 | 35.73 | 33.06 | 34.00 | 133,470 | -16.49(-32.66%) |
Mar 14, 2022 | 52.42 | 52.42 | 50.18 | 50.49 | 35,040 | -1.89(-3.61%) |
Mar 11, 2022 | 51.82 | 52.38 | 51.62 | 52.38 | 45,204 | +0.38(+0.73%) |
Mar 10, 2022 | 51.39 | 52.00 | 50.75 | 52.00 | 29,999 | +0.60(+1.17%) |
Mar 09, 2022 | 50.90 | 51.56 | 50.23 | 51.40 | 137,925 | +1.61(+3.23%) |
Mar 08, 2022 | 50.40 | 51.38 | 49.60 | 49.79 | 77,579 | -1.18(-2.32%) |
Mar 07, 2022 | 54.11 | 54.12 | 50.67 | 50.97 | 55,974 | -2.73(-5.08%) |
Mar 04, 2022 | 54.10 | 54.91 | 53.32 | 53.70 | 34,008 | -0.37(-0.68%) |
Mar 03, 2022 | 55.01 | 55.19 | 53.26 | 54.07 | 46,307 | -1.26(-2.28%) |
Mar 02, 2022 | 55.78 | 56.14 | 55.22 | 55.33 | 59,041 | -0.30(-0.54%) |
Mar 01, 2022 | 54.44 | 55.63 | 54.44 | 55.63 | 140,151 | +1.19(+2.19%) |
Feb 28, 2022 | 52.99 | 54.90 | 51.90 | 54.44 | 120,407 | +1.78(+3.38%) |
Feb 25, 2022 | 51.95 | 52.85 | 51.00 | 52.66 | 46,697 | +1.94(+3.82%) |
Feb 24, 2022 | 50.27 | 52.73 | 50.27 | 50.72 | 119,299 | -1.05(-2.03%) |
Feb 23, 2022 | 53.97 | 54.66 | 51.77 | 51.77 | 59,539 | -1.91(-3.56%) |
Feb 22, 2022 | 54.86 | 55.16 | 53.13 | 53.68 | 25,511 | -0.82(-1.50%) |
Feb 18, 2022 | 54.50 | 0 | -0.39(-0.71%) | |||
Feb 17, 2022 | 55.01 | 55.40 | 54.50 | 54.89 | 27,277 | -0.46(-0.83%) |
Feb 16, 2022 | 56.50 | 56.50 | 55.34 | 55.35 | 77,026 | -1.46(-2.57%) |
Feb 15, 2022 | 57.49 | 57.88 | 56.59 | 56.81 | 102,807 | -0.21(-0.37%) |
Feb 14, 2022 | 58.23 | 58.67 | 56.71 | 57.02 | 30,693 | -0.98(-1.69%) |
Feb 11, 2022 | 58.80 | 58.80 | 57.66 | 58.00 | 64,384 | -1.11(-1.88%) |
Feb 10, 2022 | 59.40 | 59.95 | 59.10 | 59.11 | 23,253 | -0.66(-1.10%) |
Feb 09, 2022 | 61.24 | 61.24 | 59.34 | 59.77 | 35,733 | -0.61(-1.01%) |
Feb 08, 2022 | 59.50 | 60.75 | 59.28 | 60.38 | 64,111 | +0.92(+1.55%) |
Feb 07, 2022 | 59.40 | 59.46 | 58.83 | 59.46 | 27,886 | +0.13(+0.22%) |
Feb 04, 2022 | 59.00 | 59.46 | 58.40 | 59.33 | 24,813 | +0.70(+1.19%) |
Feb 03, 2022 | 57.99 | 59.30 | 58.63 | 32,043 | +0.43(+0.74%) | |
Feb 02, 2022 | 56.13 | 58.27 | 56.13 | 58.20 | 21,857 | +1.70(+3.01%) |
Feb 01, 2022 | 56.10 | 56.52 | 55.59 | 56.50 | 33,955 | +0.85(+1.53%) |
Jan 31, 2022 | 54.92 | 56.27 | 55.65 | 126,337 | +0.55(+1.00%) | |
Jan 28, 2022 | 54.51 | 55.41 | 54.20 | 55.10 | 53,581 | +0.79(+1.45%) |
Jan 27, 2022 | 55.53 | 56.10 | 54.23 | 54.31 | 52,378 | -0.97(-1.75%) |
Jan 26, 2022 | 55.17 | 55.74 | 54.62 | 55.28 | 43,845 | +0.89(+1.64%) |
Jan 25, 2022 | 54.41 | 55.67 | 53.52 | 54.39 | 84,233 | -0.02(-0.04%) |
Jan 24, 2022 | 53.01 | 54.92 | 52.58 | 54.41 | 56,682 | -0.18(-0.33%) |
Jan 21, 2022 | 54.83 | 54.83 | 53.30 | 54.59 | 94,154 | -0.63(-1.14%) |
Jan 20, 2022 | 56.00 | 56.39 | 55.05 | 55.22 | 112,082 | -0.27(-0.49%) |
Jan 19, 2022 | 56.07 | 56.50 | 55.00 | 55.49 | 38,858 | -0.87(-1.54%) |
Jan 18, 2022 | 57.50 | 57.72 | 55.43 | 56.36 | 81,498 | -1.43(-2.47%) |
Jan 17, 2022 | 57.36 | 58.10 | 57.09 | 57.79 | 11,835 | +0.44(+0.77%) |
Jan 14, 2022 | 58.76 | 58.76 | 57.20 | 57.35 | 51,308 | -1.38(-2.35%) |
Jan 13, 2022 | 58.88 | 58.88 | 57.78 | 58.73 | 49,024 | +0.80(+1.38%) |
Jan 12, 2022 | 59.00 | 59.00 | 57.48 | 57.93 | 37,606 | -1.25(-2.11%) |
Jan 11, 2022 | 57.00 | 59.32 | 56.99 | 59.18 | 35,221 | +2.18(+3.82%) |
Jan 10, 2022 | 57.72 | 57.80 | 56.14 | 57.00 | 85,363 | -0.67(-1.16%) |
Jan 07, 2022 | 58.93 | 58.93 | 57.67 | 57.67 | 20,038 | -0.76(-1.30%) |
Jan 06, 2022 | 60.00 | 60.80 | 58.21 | 58.43 | 59,481 | -1.81(-3.00%) |
Jan 05, 2022 | 60.16 | 60.56 | 59.74 | 60.24 | 41,508 | -0.60(-0.99%) |