Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 53.80 | 53.80 | 51.97 | 52.05 | 50,069 | -2.38(-4.37%) |
Mar 30, 2022 | 54.62 | 55.85 | 54.15 | 54.43 | 37,910 | -0.50(-0.92%) |
Mar 29, 2022 | 54.95 | 55.31 | 54.14 | 54.93 | 76,429 | +2.65(+5.06%) |
Mar 28, 2022 | 51.92 | 52.30 | 50.95 | 52.28 | 57,104 | +0.62(+1.19%) |
Mar 25, 2022 | 51.67 | 51.83 | 50.64 | 51.67 | 92,850 | -1.36(-2.56%) |
Mar 24, 2022 | 52.33 | 53.13 | 51.87 | 53.02 | 42,707 | +0.69(+1.32%) |
Mar 23, 2022 | 51.69 | 53.91 | 51.40 | 52.33 | 64,283 | -0.96(-1.80%) |
Mar 22, 2022 | 52.52 | 53.78 | 52.52 | 53.29 | 131,791 | +2.76(+5.46%) |
Mar 21, 2022 | 50.74 | 51.04 | 49.32 | 50.53 | 158,468 | -2.56(-4.82%) |
Mar 18, 2022 | 49.54 | 53.26 | 49.21 | 53.09 | 174,319 | +2.27(+4.46%) |
Mar 17, 2022 | 50.07 | 51.02 | 48.88 | 50.82 | 184,890 | -0.79(-1.53%) |
Mar 16, 2022 | 47.43 | 51.86 | 46.81 | 51.61 | 276,071 | +10.07(+24.25%) |
Mar 15, 2022 | 39.98 | 41.74 | 39.24 | 41.54 | 218,839 | +0.08(+0.18%) |
Mar 14, 2022 | 43.15 | 43.89 | 41.02 | 41.46 | 125,386 | -3.25(-7.28%) |
Mar 11, 2022 | 48.56 | 48.56 | 44.64 | 44.71 | 97,659 | -3.06(-6.41%) |
Mar 10, 2022 | 48.53 | 46.76 | 47.78 | 177,680 | -2.66(-5.27%) | |
Mar 09, 2022 | 48.72 | 50.86 | 48.22 | 50.43 | 107,287 | +3.88(+8.33%) |
Mar 08, 2022 | 46.93 | 48.26 | 45.44 | 46.55 | 123,789 | +0.35(+0.76%) |
Mar 07, 2022 | 49.32 | 49.82 | 46.00 | 46.20 | 153,720 | -5.70(-10.98%) |
Mar 04, 2022 | 52.16 | 52.86 | 51.09 | 51.90 | 117,187 | -3.36(-6.08%) |
Mar 03, 2022 | 56.90 | 57.28 | 54.93 | 55.26 | 139,937 | -2.52(-4.37%) |
Mar 02, 2022 | 57.68 | 58.43 | 55.96 | 57.78 | 69,891 | +0.33(+0.58%) |
Mar 01, 2022 | 59.03 | 59.94 | 56.45 | 57.45 | 105,497 | -2.67(-4.43%) |
Feb 28, 2022 | 57.88 | 60.30 | 57.73 | 60.12 | 122,598 | -2.18(-3.50%) |
Feb 25, 2022 | 59.85 | 62.37 | 59.75 | 62.30 | 66,526 | +3.28(+5.56%) |
Feb 24, 2022 | 53.91 | 59.04 | 53.01 | 59.02 | 185,189 | -3.86(-6.14%) |
Feb 23, 2022 | 66.08 | 66.08 | 62.66 | 62.88 | 41,522 | -2.13(-3.28%) |
Feb 22, 2022 | 65.07 | 66.45 | 63.93 | 65.01 | 69,768 | -3.04(-4.47%) |
Feb 18, 2022 | 68.06 | 0 | -2.30(-3.26%) | |||
Feb 17, 2022 | 71.93 | 72.08 | 69.93 | 70.35 | 60,494 | -2.41(-3.31%) |
Feb 16, 2022 | 71.03 | 73.62 | 70.89 | 72.76 | 49,239 | +1.61(+2.27%) |
Feb 15, 2022 | 69.59 | 71.28 | 69.52 | 71.15 | 33,910 | +4.23(+6.32%) |
Feb 14, 2022 | 67.49 | 67.85 | 65.87 | 66.92 | 69,650 | -1.60(-2.34%) |
Feb 11, 2022 | 71.62 | 72.54 | 68.19 | 68.52 | 46,186 | -3.18(-4.43%) |
Feb 10, 2022 | 71.05 | 74.35 | 71.05 | 71.70 | 75,492 | -1.38(-1.88%) |
Feb 09, 2022 | 71.32 | 73.16 | 71.28 | 73.07 | 79,552 | +3.38(+4.84%) |
Feb 08, 2022 | 67.35 | 69.83 | 67.35 | 69.70 | 43,425 | +1.72(+2.53%) |
Feb 07, 2022 | 67.37 | 68.81 | 67.22 | 67.98 | 25,671 | -0.25(-0.36%) |
Feb 04, 2022 | 66.69 | 69.13 | 66.40 | 68.23 | 20,867 | +0.61(+0.90%) |
Feb 03, 2022 | 67.35 | 68.60 | 67.62 | 35,978 | -2.44(-3.48%) | |
Feb 02, 2022 | 71.24 | 71.24 | 68.62 | 70.06 | 63,008 | -0.09(-0.14%) |
Feb 01, 2022 | 69.92 | 70.24 | 67.81 | 70.15 | 51,772 | +1.10(+1.59%) |
Jan 31, 2022 | 65.34 | 69.24 | 69.05 | 79,693 | +6.23(+9.92%) | |
Jan 28, 2022 | 62.27 | 62.92 | 60.48 | 62.82 | 66,738 | +0.81(+1.30%) |
Jan 27, 2022 | 64.18 | 64.46 | 61.97 | 62.01 | 87,239 | -2.28(-3.54%) |
Jan 26, 2022 | 67.95 | 68.08 | 63.83 | 64.29 | 90,793 | -2.43(-3.64%) |
Jan 25, 2022 | 65.75 | 67.63 | 64.72 | 66.72 | 39,299 | -0.34(-0.51%) |
Jan 24, 2022 | 67.05 | 67.21 | 62.48 | 67.06 | 162,176 | -3.05(-4.36%) |
Jan 21, 2022 | 72.77 | 73.05 | 69.84 | 70.11 | 619,412 | -3.18(-4.34%) |
Jan 20, 2022 | 75.79 | 76.88 | 73.07 | 73.29 | 162,853 | +1.20(+1.66%) |
Jan 19, 2022 | 72.86 | 73.18 | 71.92 | 72.10 | 60,897 | +0.89(+1.25%) |
Jan 18, 2022 | 71.48 | 72.29 | 70.58 | 71.21 | 120,766 | -3.94(-5.24%) |
Jan 14, 2022 | 75.14 | 0 | -0.17(-0.23%) | |||
Jan 13, 2022 | 77.53 | 77.75 | 75.08 | 75.31 | 195,147 | -3.28(-4.18%) |
Jan 12, 2022 | 77.41 | 78.79 | 76.90 | 78.59 | 222,337 | +3.72(+4.97%) |
Jan 11, 2022 | 71.89 | 74.97 | 71.34 | 74.88 | 193,932 | +4.73(+6.75%) |
Jan 10, 2022 | 70.34 | 70.74 | 68.63 | 70.14 | 92,751 | +0.01(+0.01%) |
Jan 07, 2022 | 69.24 | 70.42 | 68.64 | 70.13 | 412,764 | +1.89(+2.77%) |
Jan 06, 2022 | 67.91 | 69.10 | 67.09 | 68.25 | 40,898 | +0.86(+1.28%) |
Jan 05, 2022 | 69.70 | 71.11 | 66.95 | 67.38 | 57,595 | -3.36(-4.75%) |
Jan 04, 2022 | 71.82 | 71.82 | 70.30 | 70.74 | 44,175 | -0.83(-1.17%) |