Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 52.55 | 53.72 | 51.58 | 51.79 | 36,956 | -1.10(-2.08%) |
Mar 30, 2022 | 55.36 | 56.14 | 52.39 | 52.89 | 95,329 | -3.34(-5.94%) |
Mar 29, 2022 | 54.69 | 56.66 | 53.73 | 56.23 | 74,083 | +2.72(+5.08%) |
Mar 28, 2022 | 53.41 | 53.78 | 51.92 | 53.51 | 39,314 | +0.39(+0.73%) |
Mar 25, 2022 | 55.20 | 55.20 | 52.57 | 53.12 | 36,394 | -1.98(-3.59%) |
Mar 24, 2022 | 55.24 | 55.91 | 54.26 | 55.10 | 27,445 | -0.17(-0.31%) |
Mar 23, 2022 | 55.72 | 58.05 | 55.00 | 55.27 | 54,424 | -1.15(-2.04%) |
Mar 22, 2022 | 54.89 | 57.10 | 54.01 | 56.42 | 88,123 | +1.82(+3.33%) |
Mar 21, 2022 | 59.08 | 61.41 | 53.52 | 54.60 | 105,989 | -5.88(-9.72%) |
Mar 18, 2022 | 55.74 | 60.69 | 55.74 | 60.48 | 151,243 | +4.20(+7.46%) |
Mar 17, 2022 | 53.00 | 56.28 | 52.00 | 56.28 | 133,895 | +2.95(+5.53%) |
Mar 16, 2022 | 50.00 | 54.82 | 49.23 | 53.33 | 137,274 | +5.02(+10.39%) |
Mar 15, 2022 | 45.60 | 48.44 | 44.50 | 48.31 | 80,304 | +2.73(+5.99%) |
Mar 14, 2022 | 46.41 | 47.38 | 43.30 | 45.58 | 119,387 | -0.83(-1.79%) |
Mar 11, 2022 | 47.34 | 49.32 | 46.00 | 46.41 | 93,386 | -0.07(-0.15%) |
Mar 10, 2022 | 46.25 | 47.33 | 45.21 | 46.48 | 93,299 | -0.88(-1.86%) |
Mar 09, 2022 | 47.74 | 48.68 | 46.73 | 47.36 | 76,724 | +0.84(+1.81%) |
Mar 08, 2022 | 46.06 | 47.76 | 44.70 | 46.52 | 149,295 | +0.68(+1.48%) |
Mar 07, 2022 | 48.27 | 48.71 | 45.23 | 45.84 | 134,876 | -2.84(-5.83%) |
Mar 04, 2022 | 50.00 | 50.46 | 48.00 | 48.68 | 109,310 | -1.66(-3.30%) |
Mar 03, 2022 | 53.06 | 53.90 | 50.00 | 50.34 | 90,317 | -2.16(-4.11%) |
Mar 02, 2022 | 49.20 | 53.20 | 48.96 | 52.50 | 107,725 | +3.53(+7.21%) |
Mar 01, 2022 | 52.80 | 52.96 | 48.62 | 48.97 | 204,497 | -4.30(-8.07%) |
Feb 28, 2022 | 55.10 | 56.60 | 52.74 | 53.27 | 177,843 | -3.17(-5.62%) |
Feb 25, 2022 | 54.76 | 56.77 | 54.35 | 56.44 | 53,807 | +2.10(+3.86%) |
Feb 24, 2022 | 52.42 | 54.64 | 50.60 | 54.34 | 129,272 | -0.65(-1.18%) |
Feb 23, 2022 | 59.95 | 61.75 | 53.57 | 54.99 | 169,243 | -4.44(-7.47%) |
Feb 22, 2022 | 60.63 | 61.34 | 59.05 | 59.43 | 98,584 | -1.91(-3.11%) |
Feb 18, 2022 | 61.34 | 0 | -3.54(-5.46%) | |||
Feb 17, 2022 | 68.71 | 69.50 | 64.77 | 64.88 | 49,242 | -4.90(-7.02%) |
Feb 16, 2022 | 68.96 | 70.36 | 67.99 | 69.78 | 27,598 | +1.00(+1.45%) |
Feb 15, 2022 | 68.29 | 69.67 | 68.29 | 68.78 | 26,172 | +1.04(+1.54%) |
Feb 14, 2022 | 68.22 | 70.62 | 67.22 | 67.74 | 44,081 | -0.60(-0.88%) |
Feb 11, 2022 | 69.82 | 71.86 | 68.00 | 68.34 | 47,977 | -1.61(-2.30%) |
Feb 10, 2022 | 70.46 | 72.38 | 69.33 | 69.95 | 55,868 | -1.71(-2.39%) |
Feb 09, 2022 | 69.67 | 71.99 | 69.67 | 71.66 | 38,369 | +2.33(+3.36%) |
Feb 08, 2022 | 65.51 | 69.47 | 64.00 | 69.33 | 92,317 | +3.77(+5.75%) |
Feb 07, 2022 | 63.30 | 66.49 | 63.30 | 65.56 | 50,640 | +2.24(+3.54%) |
Feb 04, 2022 | 61.84 | 64.31 | 60.97 | 63.32 | 62,361 | +1.47(+2.38%) |
Feb 03, 2022 | 62.02 | 64.47 | 61.85 | 84,323 | -0.88(-1.40%) | |
Feb 02, 2022 | 66.74 | 67.94 | 62.38 | 62.73 | 99,613 | -3.90(-5.85%) |
Feb 01, 2022 | 64.68 | 67.94 | 63.97 | 66.63 | 96,486 | +2.51(+3.91%) |
Jan 28, 2022 | 63.40 | 64.50 | 61.28 | 64.12 | 56,274 | +0.82(+1.30%) |
Jan 27, 2022 | 66.15 | 67.62 | 63.27 | 63.30 | 65,383 | -2.30(-3.51%) |
Jan 26, 2022 | 66.64 | 68.37 | 64.26 | 65.60 | 66,161 | +0.73(+1.13%) |
Jan 25, 2022 | 63.15 | 66.50 | 62.51 | 64.87 | 74,911 | +0.69(+1.08%) |
Jan 24, 2022 | 60.57 | 64.85 | 58.70 | 64.18 | 90,158 | +1.67(+2.67%) |
Jan 21, 2022 | 63.35 | 65.46 | 62.18 | 62.51 | 79,455 | -1.95(-3.03%) |
Jan 20, 2022 | 64.30 | 67.78 | 62.98 | 64.46 | 64,182 | +0.26(+0.40%) |
Jan 19, 2022 | 69.04 | 69.44 | 64.00 | 64.20 | 80,554 | -4.50(-6.55%) |
Jan 18, 2022 | 71.81 | 71.81 | 68.67 | 68.70 | 44,976 | -3.21(-4.46%) |
Jan 14, 2022 | 71.91 | 0 | +2.02(+2.89%) | |||
Jan 13, 2022 | 69.50 | 71.03 | 67.11 | 69.89 | 59,300 | +0.89(+1.29%) |
Jan 12, 2022 | 71.33 | 73.29 | 68.79 | 69.00 | 83,353 | -1.67(-2.36%) |
Jan 11, 2022 | 68.96 | 71.21 | 68.96 | 70.67 | 60,235 | +1.85(+2.69%) |
Jan 10, 2022 | 66.37 | 69.28 | 65.34 | 68.82 | 71,062 | +1.76(+2.62%) |
Jan 07, 2022 | 65.60 | 68.50 | 64.85 | 67.06 | 93,957 | +1.13(+1.71%) |
Jan 06, 2022 | 65.11 | 67.60 | 62.01 | 65.93 | 73,567 | +0.93(+1.43%) |
Jan 05, 2022 | 66.00 | 69.10 | 64.74 | 65.00 | 80,979 | -1.12(-1.69%) |
Jan 04, 2022 | 69.66 | 69.69 | 65.86 | 66.12 | 74,809 | -3.38(-4.86%) |