Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 33.01 | 33.01 | 30.51 | 30.62 | 708,247 | -1.95(-5.97%) |
Mar 30, 2022 | 35.92 | 36.20 | 32.28 | 32.57 | 484,559 | -3.70(-10.20%) |
Mar 29, 2022 | 34.45 | 36.71 | 34.45 | 36.27 | 942,204 | +2.29(+6.74%) |
Mar 28, 2022 | 32.34 | 34.06 | 31.41 | 33.98 | 572,076 | +1.96(+6.12%) |
Mar 25, 2022 | 33.57 | 33.66 | 31.21 | 32.02 | 518,560 | -1.19(-3.58%) |
Mar 24, 2022 | 32.80 | 33.93 | 31.82 | 33.21 | 525,694 | +0.70(+2.15%) |
Mar 23, 2022 | 34.57 | 35.03 | 32.18 | 32.51 | 421,600 | -2.51(-7.17%) |
Mar 22, 2022 | 36.08 | 37.84 | 34.65 | 35.02 | 411,294 | -0.78(-2.18%) |
Mar 21, 2022 | 39.05 | 39.71 | 35.41 | 35.80 | 469,877 | -3.04(-7.83%) |
Mar 18, 2022 | 36.28 | 39.62 | 36.01 | 38.84 | 1,214,425 | +2.25(+6.15%) |
Mar 17, 2022 | 35.19 | 37.10 | 34.11 | 36.59 | 485,835 | +1.34(+3.80%) |
Mar 16, 2022 | 34.04 | 36.62 | 33.12 | 35.25 | 745,198 | +0.91(+2.65%) |
Mar 15, 2022 | 32.52 | 36.23 | 31.84 | 34.34 | 1,331,402 | +2.05(+6.35%) |
Mar 14, 2022 | 33.57 | 33.94 | 31.42 | 32.29 | 744,435 | -0.88(-2.65%) |
Mar 11, 2022 | 35.55 | 36.18 | 32.72 | 33.17 | 703,364 | -2.06(-5.85%) |
Mar 10, 2022 | 35.02 | 34.51 | 35.23 | 271,627 | -0.59(-1.65%) | |
Mar 09, 2022 | 35.11 | 37.10 | 35.11 | 35.82 | 531,158 | +1.37(+3.98%) |
Mar 08, 2022 | 34.92 | 37.00 | 33.65 | 34.45 | 617,349 | -0.41(-1.18%) |
Mar 07, 2022 | 36.36 | 37.16 | 34.80 | 34.86 | 535,921 | -1.20(-3.33%) |
Mar 04, 2022 | 36.00 | 36.37 | 34.74 | 36.06 | 557,460 | -0.25(-0.69%) |
Mar 03, 2022 | 38.31 | 38.35 | 35.83 | 36.31 | 319,757 | -2.15(-5.59%) |
Mar 02, 2022 | 36.19 | 38.64 | 36.06 | 38.46 | 478,553 | +2.60(+7.25%) |
Mar 01, 2022 | 37.56 | 37.83 | 35.46 | 35.86 | 531,577 | -1.45(-3.89%) |
Feb 28, 2022 | 39.46 | 39.55 | 35.08 | 37.31 | 770,795 | -2.39(-6.02%) |
Feb 25, 2022 | 41.30 | 40.59 | 38.80 | 39.70 | 516,790 | -1.47(-3.57%) |
Feb 24, 2022 | 35.46 | 41.51 | 35.10 | 41.17 | 471,791 | +3.75(+10.02%) |
Feb 23, 2022 | 41.30 | 41.30 | 37.29 | 37.42 | 475,930 | -3.17(-7.81%) |
Feb 22, 2022 | 42.70 | 44.14 | 40.44 | 40.59 | 434,110 | -2.11(-4.94%) |
Feb 18, 2022 | 42.70 | 0 | -0.86(-1.97%) | |||
Feb 17, 2022 | 45.48 | 46.23 | 43.13 | 43.56 | 292,652 | -2.47(-5.37%) |
Feb 16, 2022 | 46.27 | 46.90 | 45.40 | 46.03 | 187,773 | -0.90(-1.92%) |
Feb 15, 2022 | 44.66 | 47.30 | 44.66 | 46.93 | 306,171 | +2.79(+6.32%) |
Feb 14, 2022 | 44.07 | 44.81 | 43.01 | 44.14 | 180,982 | +0.57(+1.31%) |
Feb 11, 2022 | 44.89 | 45.42 | 42.78 | 43.57 | 236,463 | -1.05(-2.35%) |
Feb 10, 2022 | 43.62 | 46.98 | 43.54 | 44.62 | 257,130 | -1.22(-2.66%) |
Feb 09, 2022 | 46.14 | 46.97 | 45.35 | 45.84 | 356,573 | +0.62(+1.37%) |
Feb 08, 2022 | 44.45 | 46.53 | 43.83 | 45.22 | 379,651 | +1.03(+2.33%) |
Feb 07, 2022 | 44.49 | 46.80 | 43.15 | 44.19 | 279,818 | -0.31(-0.70%) |
Feb 04, 2022 | 43.05 | 44.61 | 41.48 | 44.50 | 520,824 | +1.16(+2.68%) |
Feb 03, 2022 | 46.34 | 43.00 | 43.34 | 632,568 | -4.83(-10.03%) | |
Feb 02, 2022 | 50.77 | 51.19 | 47.56 | 48.17 | 231,855 | -2.75(-5.40%) |
Feb 01, 2022 | 48.81 | 52.11 | 47.67 | 50.92 | 302,726 | +2.20(+4.52%) |
Jan 31, 2022 | 48.02 | 50.78 | 48.72 | 434,403 | +0.94(+1.97%) | |
Jan 28, 2022 | 47.90 | 48.25 | 45.45 | 47.78 | 391,821 | -0.47(-0.97%) |
Jan 27, 2022 | 49.93 | 52.66 | 47.77 | 48.25 | 363,880 | -1.59(-3.19%) |
Jan 26, 2022 | 56.65 | 56.78 | 49.21 | 49.84 | 481,630 | -5.44(-9.84%) |
Jan 25, 2022 | 52.84 | 56.41 | 51.69 | 55.28 | 490,699 | +0.76(+1.39%) |
Jan 24, 2022 | 48.79 | 55.15 | 47.03 | 54.52 | 552,759 | +3.95(+7.81%) |
Jan 21, 2022 | 50.02 | 52.69 | 49.00 | 50.57 | 387,516 | -0.26(-0.51%) |
Jan 20, 2022 | 57.25 | 57.86 | 50.33 | 50.83 | 699,803 | -5.66(-10.02%) |
Jan 19, 2022 | 59.55 | 61.05 | 55.68 | 56.49 | 577,934 | -2.51(-4.25%) |
Jan 18, 2022 | 56.44 | 59.43 | 55.55 | 59.00 | 618,030 | +1.64(+2.86%) |
Jan 14, 2022 | 57.36 | 0 | -4.60(-7.42%) | |||
Jan 13, 2022 | 65.17 | 65.21 | 61.66 | 61.96 | 527,234 | -3.11(-4.78%) |
Jan 12, 2022 | 67.92 | 68.47 | 64.62 | 65.07 | 398,194 | -2.14(-3.18%) |
Jan 11, 2022 | 69.63 | 69.63 | 65.51 | 67.21 | 492,944 | -0.68(-1.00%) |
Jan 10, 2022 | 75.00 | 75.53 | 66.97 | 67.89 | 988,748 | -13.21(-16.29%) |
Jan 07, 2022 | 84.51 | 85.99 | 78.04 | 81.10 | 289,023 | -4.10(-4.81%) |
Jan 06, 2022 | 84.45 | 86.31 | 81.34 | 85.20 | 329,432 | +1.37(+1.63%) |
Jan 05, 2022 | 87.79 | 88.30 | 82.82 | 83.83 | 223,979 | -4.08(-4.64%) |
Jan 04, 2022 | 89.66 | 89.79 | 85.46 | 87.91 | 224,272 | -1.06(-1.19%) |