Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 78.00 | 78.00 | 71.01 | 72.23 | 6,792 | -2.56(-3.42%) |
Mar 30, 2022 | 78.00 | 79.90 | 73.25 | 74.79 | 6,909 | -3.22(-4.13%) |
Mar 29, 2022 | 75.00 | 81.00 | 73.98 | 78.01 | 13,823 | +3.54(+4.75%) |
Mar 28, 2022 | 75.45 | 76.08 | 72.00 | 74.47 | 8,782 | -0.86(-1.14%) |
Mar 25, 2022 | 77.00 | 77.00 | 73.30 | 75.33 | 8,215 | -1.66(-2.16%) |
Mar 24, 2022 | 81.93 | 83.00 | 75.30 | 76.99 | 12,497 | -3.81(-4.72%) |
Mar 23, 2022 | 81.40 | 82.50 | 80.00 | 80.80 | 6,386 | +0.13(+0.16%) |
Mar 22, 2022 | 82.00 | 83.00 | 78.00 | 80.67 | 7,644 | +0.57(+0.71%) |
Mar 21, 2022 | 85.00 | 85.00 | 79.00 | 80.10 | 8,851 | -4.40(-5.21%) |
Mar 18, 2022 | 76.02 | 85.00 | 76.02 | 84.50 | 15,051 | +6.74(+8.67%) |
Mar 17, 2022 | 77.00 | 79.80 | 74.74 | 77.76 | 8,652 | +2.21(+2.93%) |
Mar 16, 2022 | 76.00 | 81.71 | 73.27 | 75.55 | 16,860 | +3.77(+5.25%) |
Mar 15, 2022 | 67.00 | 72.90 | 65.01 | 71.78 | 8,432 | +6.45(+9.87%) |
Mar 14, 2022 | 73.00 | 73.00 | 64.00 | 65.33 | 9,243 | -5.87(-8.24%) |
Mar 11, 2022 | 77.00 | 77.70 | 70.00 | 71.20 | 6,910 | -2.90(-3.91%) |
Mar 10, 2022 | 77.00 | 76.76 | 70.10 | 74.10 | 6,570 | -1.87(-2.46%) |
Mar 09, 2022 | 70.00 | 82.98 | 68.47 | 75.97 | 27,711 | +8.58(+12.73%) |
Mar 08, 2022 | 64.16 | 67.92 | 61.03 | 67.39 | 21,050 | +4.49(+7.14%) |
Mar 07, 2022 | 76.00 | 76.84 | 60.00 | 62.90 | 49,486 | -14.10(-18.31%) |
Mar 04, 2022 | 78.00 | 78.99 | 74.00 | 77.00 | 14,095 | -2.59(-3.25%) |
Mar 03, 2022 | 86.55 | 87.00 | 75.00 | 79.59 | 18,864 | -5.73(-6.72%) |
Mar 02, 2022 | 85.00 | 85.97 | 79.49 | 85.32 | 14,776 | +1.08(+1.28%) |
Mar 01, 2022 | 86.01 | 91.00 | 77.11 | 84.24 | 42,361 | -1.76(-2.05%) |
Feb 28, 2022 | 71.00 | 89.10 | 70.00 | 86.00 | 168,082 | -30.00(-25.86%) |
Feb 25, 2022 | 123.00 | 138.00 | 115.00 | 116.00 | 23,993 | -8.00(-6.45%) |
Feb 24, 2022 | 107.00 | 127.00 | 95.00 | 124.00 | 28,962 | +0.00(+0.00%) |
Feb 23, 2022 | 228.00 | 228.00 | 114.00 | 124.00 | 90,754 | -173.00(-58.25%) |
Feb 22, 2022 | 310.00 | 332.94 | 292.00 | 297.00 | 5,791 | -28.00(-8.62%) |
Feb 18, 2022 | 325.00 | 0 | -1.00(-0.31%) | |||
Feb 17, 2022 | 331.00 | 340.00 | 321.00 | 326.00 | 1,787 | -15.00(-4.40%) |
Feb 16, 2022 | 341.00 | 358.00 | 335.00 | 341.00 | 2,360 | -5.00(-1.45%) |
Feb 15, 2022 | 321.00 | 348.10 | 321.00 | 346.00 | 3,825 | +33.00(+10.54%) |
Feb 14, 2022 | 319.00 | 343.00 | 308.00 | 313.00 | 2,526 | -6.00(-1.88%) |
Feb 11, 2022 | 343.00 | 349.00 | 308.00 | 319.00 | 6,851 | -21.00(-6.18%) |
Feb 10, 2022 | 315.00 | 370.00 | 315.00 | 340.00 | 8,215 | +12.00(+3.66%) |
Feb 09, 2022 | 317.00 | 355.00 | 316.00 | 328.00 | 7,679 | +12.00(+3.80%) |
Feb 08, 2022 | 292.00 | 316.00 | 292.00 | 316.00 | 4,664 | +23.00(+7.85%) |
Feb 07, 2022 | 295.00 | 315.00 | 285.00 | 293.00 | 5,176 | -1.00(-0.34%) |
Feb 04, 2022 | 281.00 | 294.00 | 274.00 | 294.00 | 3,156 | +16.00(+5.76%) |
Feb 03, 2022 | 280.00 | 273.00 | 278.00 | 2,804 | -11.00(-3.81%) | |
Feb 02, 2022 | 314.00 | 316.00 | 280.00 | 289.00 | 5,906 | -15.00(-4.93%) |
Feb 01, 2022 | 300.00 | 311.00 | 290.00 | 304.00 | 6,688 | +0.00(+0.00%) |
Jan 31, 2022 | 265.00 | 305.00 | 304.00 | 9,411 | +33.00(+12.18%) | |
Jan 28, 2022 | 256.00 | 290.00 | 241.00 | 271.00 | 9,756 | +19.00(+7.54%) |
Jan 27, 2022 | 275.00 | 290.00 | 245.00 | 252.00 | 8,323 | -16.00(-5.97%) |
Jan 26, 2022 | 284.25 | 302.00 | 257.00 | 268.00 | 10,536 | -15.00(-5.30%) |
Jan 25, 2022 | 283.00 | 300.00 | 251.00 | 283.00 | 40,709 | +10.00(+3.66%) |
Jan 24, 2022 | 260.00 | 277.00 | 229.00 | 273.00 | 13,278 | +17.00(+6.64%) |
Jan 21, 2022 | 273.00 | 281.00 | 255.00 | 256.00 | 6,252 | -26.00(-9.22%) |
Jan 20, 2022 | 291.00 | 309.00 | 280.00 | 282.00 | 4,581 | -2.00(-0.70%) |
Jan 19, 2022 | 322.00 | 323.00 | 280.00 | 284.00 | 6,232 | -33.00(-10.41%) |
Jan 18, 2022 | 317.00 | 324.00 | 310.00 | 317.00 | 2,468 | -7.00(-2.16%) |
Jan 14, 2022 | 324.00 | 0 | +6.00(+1.89%) | |||
Jan 13, 2022 | 344.00 | 346.00 | 310.50 | 318.00 | 8,327 | -28.00(-8.09%) |
Jan 12, 2022 | 363.00 | 372.00 | 340.00 | 346.00 | 2,537 | -11.00(-3.08%) |
Jan 11, 2022 | 344.00 | 362.00 | 341.00 | 357.00 | 2,702 | +9.00(+2.59%) |
Jan 10, 2022 | 356.00 | 360.00 | 337.00 | 348.00 | 3,848 | -13.00(-3.60%) |
Jan 07, 2022 | 357.00 | 378.00 | 350.00 | 361.00 | 2,014 | -1.00(-0.28%) |
Jan 06, 2022 | 367.00 | 379.00 | 354.50 | 362.00 | 4,706 | -4.00(-1.09%) |
Jan 05, 2022 | 400.00 | 402.35 | 353.00 | 366.00 | 5,606 | -41.00(-10.07%) |
Jan 04, 2022 | 415.00 | 420.00 | 377.00 | 407.00 | 3,591 | -5.00(-1.21%) |