Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 60.51 | 62.73 | 58.88 | 59.08 | 1,687,675 | -2.10(-3.43%) |
Mar 30, 2022 | 61.93 | 63.65 | 60.93 | 61.18 | 1,288,496 | +0.25(+0.41%) |
Mar 29, 2022 | 58.91 | 61.23 | 57.10 | 60.93 | 2,120,609 | -0.24(-0.39%) |
Mar 28, 2022 | 60.37 | 61.59 | 58.76 | 61.17 | 1,439,348 | -1.06(-1.70%) |
Mar 25, 2022 | 57.01 | 62.33 | 56.90 | 62.23 | 2,888,929 | +4.63(+8.04%) |
Mar 24, 2022 | 58.90 | 58.98 | 57.20 | 57.60 | 911,241 | -0.95(-1.62%) |
Mar 23, 2022 | 58.86 | 60.17 | 57.81 | 58.55 | 1,469,364 | +0.78(+1.35%) |
Mar 22, 2022 | 57.73 | 59.09 | 56.48 | 57.77 | 1,411,457 | -0.64(-1.10%) |
Mar 21, 2022 | 56.54 | 59.25 | 56.40 | 58.41 | 1,712,239 | +2.40(+4.28%) |
Mar 18, 2022 | 57.00 | 57.15 | 55.15 | 56.01 | 1,856,127 | -0.90(-1.58%) |
Mar 17, 2022 | 56.49 | 57.75 | 55.76 | 56.91 | 1,756,541 | +3.23(+6.02%) |
Mar 16, 2022 | 54.53 | 55.04 | 52.22 | 53.68 | 1,748,194 | -0.71(-1.31%) |
Mar 15, 2022 | 51.50 | 55.95 | 51.32 | 54.39 | 1,806,766 | -0.48(-0.87%) |
Mar 14, 2022 | 57.01 | 57.37 | 53.03 | 54.87 | 2,174,009 | -3.83(-6.52%) |
Mar 11, 2022 | 59.20 | 60.42 | 58.02 | 58.70 | 1,535,841 | -1.77(-2.93%) |
Mar 10, 2022 | 59.60 | 60.67 | 57.94 | 60.47 | 1,592,389 | +1.51(+2.56%) |
Mar 09, 2022 | 58.71 | 60.47 | 56.37 | 58.96 | 2,409,538 | -2.02(-3.31%) |
Mar 08, 2022 | 63.20 | 66.12 | 56.81 | 60.98 | 5,129,355 | +0.30(+0.49%) |
Mar 07, 2022 | 60.50 | 62.00 | 57.64 | 60.68 | 3,274,450 | +0.89(+1.49%) |
Mar 04, 2022 | 58.19 | 60.08 | 57.09 | 59.79 | 2,444,765 | +1.85(+3.19%) |
Mar 03, 2022 | 58.17 | 58.87 | 55.87 | 57.94 | 1,658,659 | -1.48(-2.49%) |
Mar 02, 2022 | 60.51 | 61.09 | 57.13 | 59.42 | 2,222,167 | +0.46(+0.78%) |
Mar 01, 2022 | 57.00 | 61.65 | 56.65 | 58.96 | 3,600,131 | +2.60(+4.61%) |
Feb 28, 2022 | 51.58 | 56.43 | 51.35 | 56.36 | 3,127,551 | +4.80(+9.31%) |
Feb 25, 2022 | 52.47 | 51.99 | 49.25 | 51.56 | 2,587,197 | -0.82(-1.57%) |
Feb 24, 2022 | 52.80 | 53.60 | 49.41 | 52.38 | 4,426,846 | -0.78(-1.47%) |
Feb 23, 2022 | 51.01 | 53.80 | 50.91 | 53.16 | 2,448,365 | +2.81(+5.58%) |
Feb 22, 2022 | 54.53 | 54.63 | 49.39 | 50.35 | 1,674,959 | -1.59(-3.06%) |
Feb 18, 2022 | 51.94 | 0 | -0.36(-0.69%) | |||
Feb 17, 2022 | 52.30 | 54.41 | 51.55 | 52.30 | 1,283,134 | -0.15(-0.29%) |
Feb 16, 2022 | 54.98 | 56.37 | 52.30 | 52.45 | 1,548,707 | -1.28(-2.38%) |
Feb 15, 2022 | 53.00 | 54.92 | 52.30 | 53.73 | 1,621,373 | -1.61(-2.91%) |
Feb 14, 2022 | 55.80 | 56.71 | 54.11 | 55.34 | 1,996,194 | -0.75(-1.34%) |
Feb 11, 2022 | 53.49 | 57.15 | 52.50 | 56.09 | 2,279,580 | +3.93(+7.53%) |
Feb 10, 2022 | 51.09 | 55.96 | 51.09 | 52.16 | 2,049,491 | +0.20(+0.38%) |
Feb 09, 2022 | 49.22 | 52.04 | 49.22 | 51.96 | 1,352,605 | +2.60(+5.27%) |
Feb 08, 2022 | 51.49 | 51.84 | 48.88 | 49.36 | 1,761,231 | -2.72(-5.22%) |
Feb 07, 2022 | 53.78 | 54.48 | 51.51 | 52.08 | 1,776,635 | -2.54(-4.65%) |
Feb 04, 2022 | 55.24 | 58.42 | 54.45 | 54.62 | 2,957,649 | +0.02(+0.04%) |
Feb 03, 2022 | 52.30 | 54.71 | 51.42 | 54.60 | 2,013,471 | +1.11(+2.08%) |
Feb 02, 2022 | 51.18 | 53.53 | 49.31 | 53.49 | 2,134,204 | +2.43(+4.76%) |
Feb 01, 2022 | 48.87 | 52.89 | 47.82 | 51.06 | 1,692,898 | +1.62(+3.28%) |
Jan 31, 2022 | 49.38 | 50.09 | 49.44 | 1,913,039 | -0.65(-1.30%) | |
Jan 28, 2022 | 50.00 | 50.65 | 47.70 | 50.09 | 1,734,891 | +1.08(+2.20%) |
Jan 27, 2022 | 52.60 | 54.21 | 47.49 | 49.01 | 2,097,922 | -2.14(-4.18%) |
Jan 26, 2022 | 54.31 | 55.95 | 50.55 | 51.15 | 2,206,088 | -1.89(-3.56%) |
Jan 25, 2022 | 48.58 | 53.53 | 47.38 | 53.04 | 1,740,455 | +3.69(+7.48%) |
Jan 24, 2022 | 45.00 | 49.38 | 43.57 | 49.35 | 2,304,896 | +2.12(+4.49%) |
Jan 21, 2022 | 48.60 | 50.32 | 46.37 | 47.23 | 2,435,596 | -3.57(-7.03%) |
Jan 20, 2022 | 51.00 | 55.70 | 50.33 | 50.80 | 1,384,214 | -1.60(-3.05%) |
Jan 19, 2022 | 55.09 | 55.38 | 50.67 | 52.40 | 1,609,347 | -1.46(-2.71%) |
Jan 18, 2022 | 58.50 | 59.55 | 53.60 | 53.86 | 2,058,662 | -3.14(-5.51%) |
Jan 14, 2022 | 57.00 | 0 | +3.69(+6.92%) | |||
Jan 13, 2022 | 53.91 | 55.81 | 52.76 | 53.31 | 1,739,190 | -1.04(-1.91%) |
Jan 12, 2022 | 54.08 | 55.64 | 53.38 | 54.35 | 1,300,763 | +0.88(+1.65%) |
Jan 11, 2022 | 50.13 | 53.94 | 49.00 | 53.47 | 1,561,519 | +4.49(+9.17%) |
Jan 10, 2022 | 51.50 | 51.62 | 48.12 | 48.98 | 1,516,001 | -2.96(-5.70%) |
Jan 07, 2022 | 54.22 | 54.22 | 51.83 | 51.94 | 1,140,292 | -1.89(-3.51%) |
Jan 06, 2022 | 54.15 | 56.29 | 52.32 | 53.83 | 1,900,670 | +1.34(+2.55%) |
Jan 05, 2022 | 56.80 | 57.05 | 52.31 | 52.49 | 2,118,098 | -3.12(-5.61%) |
Jan 04, 2022 | 52.03 | 55.73 | 52.03 | 55.61 | 2,248,579 | +3.88(+7.50%) |