Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.40 | 41.40 | 38.80 | 39.20 | 37,337 | +0.00(+0.00%) |
Mar 30, 2022 | 44.00 | 45.80 | 38.40 | 39.20 | 142,516 | -3.60(-8.41%) |
Mar 29, 2022 | 40.60 | 44.60 | 40.40 | 42.80 | 118,236 | +1.60(+3.88%) |
Mar 28, 2022 | 44.60 | 45.00 | 40.40 | 41.20 | 79,492 | -4.80(-10.43%) |
Mar 25, 2022 | 45.20 | 47.60 | 40.40 | 46.00 | 323,328 | +5.40(+13.30%) |
Mar 24, 2022 | 37.60 | 42.00 | 36.80 | 40.60 | 122,552 | +3.20(+8.56%) |
Mar 23, 2022 | 38.60 | 38.80 | 36.80 | 37.40 | 20,533 | -0.80(-2.09%) |
Mar 22, 2022 | 36.80 | 38.80 | 35.80 | 38.20 | 19,545 | +1.60(+4.37%) |
Mar 21, 2022 | 39.60 | 39.60 | 36.20 | 36.60 | 22,929 | -3.00(-7.58%) |
Mar 18, 2022 | 37.40 | 41.00 | 37.20 | 39.60 | 34,047 | +2.00(+5.32%) |
Mar 17, 2022 | 35.00 | 37.80 | 34.60 | 37.60 | 33,192 | +3.40(+9.94%) |
Mar 16, 2022 | 33.00 | 34.80 | 32.20 | 34.20 | 24,368 | +1.60(+4.91%) |
Mar 15, 2022 | 35.60 | 35.60 | 31.40 | 32.60 | 50,310 | -2.40(-6.86%) |
Mar 14, 2022 | 35.60 | 36.00 | 33.60 | 35.00 | 21,099 | +1.20(+3.55%) |
Mar 11, 2022 | 34.20 | 35.10 | 33.50 | 33.80 | 27,407 | -0.80(-2.31%) |
Mar 10, 2022 | 36.60 | 36.60 | 33.60 | 34.60 | 42,039 | -2.20(-5.98%) |
Mar 09, 2022 | 36.40 | 37.20 | 36.00 | 36.80 | 13,365 | +1.00(+2.79%) |
Mar 08, 2022 | 37.00 | 37.37 | 34.20 | 35.80 | 36,225 | -1.80(-4.79%) |
Mar 07, 2022 | 39.20 | 39.98 | 36.80 | 37.60 | 28,101 | -0.60(-1.57%) |
Mar 04, 2022 | 38.40 | 39.60 | 37.20 | 38.20 | 26,514 | +0.00(+0.00%) |
Mar 03, 2022 | 41.00 | 41.20 | 37.80 | 38.20 | 22,086 | -2.40(-5.91%) |
Mar 02, 2022 | 40.00 | 40.80 | 38.40 | 40.60 | 20,038 | +1.60(+4.10%) |
Mar 01, 2022 | 40.80 | 42.30 | 38.20 | 39.00 | 38,059 | -2.00(-4.88%) |
Feb 28, 2022 | 37.40 | 41.00 | 37.20 | 41.00 | 73,422 | +4.60(+12.64%) |
Feb 25, 2022 | 36.40 | 37.00 | 36.00 | 36.40 | 18,150 | +0.00(+0.00%) |
Feb 24, 2022 | 31.80 | 36.40 | 31.40 | 36.40 | 36,341 | +1.00(+2.82%) |
Feb 23, 2022 | 37.60 | 38.60 | 35.40 | 35.40 | 23,499 | -1.60(-4.32%) |
Feb 22, 2022 | 37.40 | 38.70 | 35.40 | 37.00 | 34,655 | +0.20(+0.54%) |
Feb 18, 2022 | 36.80 | 0 | -0.20(-0.54%) | |||
Feb 17, 2022 | 40.40 | 41.60 | 36.70 | 37.00 | 39,314 | -3.60(-8.87%) |
Feb 16, 2022 | 36.40 | 41.00 | 35.90 | 40.60 | 91,086 | +5.00(+14.04%) |
Feb 15, 2022 | 35.60 | 35.80 | 33.60 | 35.60 | 18,842 | +0.60(+1.71%) |
Feb 14, 2022 | 36.00 | 37.20 | 34.80 | 35.00 | 25,333 | +0.20(+0.57%) |
Feb 11, 2022 | 39.40 | 40.00 | 34.60 | 34.80 | 37,808 | -4.40(-11.22%) |
Feb 10, 2022 | 37.20 | 40.40 | 36.90 | 39.20 | 46,714 | +1.40(+3.70%) |
Feb 09, 2022 | 37.20 | 38.00 | 36.60 | 37.80 | 24,325 | +1.00(+2.72%) |
Feb 08, 2022 | 37.00 | 37.40 | 35.60 | 36.80 | 31,807 | +0.00(+0.00%) |
Feb 07, 2022 | 35.00 | 37.60 | 34.80 | 36.80 | 38,869 | +2.20(+6.36%) |
Feb 04, 2022 | 34.00 | 34.80 | 33.13 | 34.60 | 18,609 | +1.00(+2.98%) |
Feb 03, 2022 | 33.40 | 34.40 | 33.60 | 24,716 | -0.20(-0.59%) | |
Feb 02, 2022 | 35.40 | 36.00 | 33.20 | 33.80 | 33,787 | -1.40(-3.98%) |
Feb 01, 2022 | 34.80 | 35.20 | 32.20 | 35.20 | 25,112 | +1.00(+2.92%) |
Jan 31, 2022 | 29.60 | 34.20 | 47,466 | +5.00(+17.12%) | ||
Jan 28, 2022 | 28.40 | 29.80 | 27.20 | 29.20 | 28,679 | +1.80(+6.57%) |
Jan 27, 2022 | 30.00 | 30.30 | 27.40 | 27.40 | 26,646 | -2.20(-7.43%) |
Jan 26, 2022 | 32.00 | 32.20 | 29.00 | 29.60 | 30,780 | -1.60(-5.13%) |
Jan 25, 2022 | 33.00 | 33.00 | 30.60 | 31.20 | 36,037 | -2.10(-6.31%) |
Jan 24, 2022 | 26.40 | 33.60 | 26.20 | 33.30 | 64,955 | +4.30(+14.83%) |
Jan 21, 2022 | 32.40 | 32.80 | 28.40 | 29.00 | 58,228 | -2.80(-8.81%) |
Jan 20, 2022 | 32.40 | 33.10 | 31.00 | 31.80 | 32,736 | -0.60(-1.85%) |
Jan 19, 2022 | 32.60 | 34.40 | 32.00 | 32.40 | 49,522 | +0.80(+2.53%) |
Jan 18, 2022 | 33.20 | 34.00 | 31.20 | 31.60 | 55,387 | -2.40(-7.06%) |
Jan 14, 2022 | 34.00 | 0 | +0.80(+2.41%) | |||
Jan 13, 2022 | 33.80 | 35.80 | 33.20 | 33.20 | 52,280 | -1.20(-3.49%) |
Jan 12, 2022 | 35.60 | 35.80 | 34.00 | 34.40 | 28,553 | -0.60(-1.71%) |
Jan 11, 2022 | 35.40 | 35.60 | 33.30 | 35.00 | 46,611 | +1.00(+2.94%) |
Jan 10, 2022 | 35.80 | 36.40 | 32.20 | 34.00 | 102,169 | -0.80(-2.30%) |
Jan 07, 2022 | 35.80 | 36.00 | 33.80 | 34.80 | 63,022 | -1.00(-2.79%) |
Jan 06, 2022 | 36.40 | 38.20 | 34.00 | 35.80 | 74,366 | -0.40(-1.10%) |
Jan 05, 2022 | 39.80 | 40.60 | 35.35 | 36.20 | 130,594 | -7.00(-16.20%) |
Jan 04, 2022 | 46.00 | 47.20 | 39.00 | 43.20 | 1,218,069 | +4.20(+10.77%) |