Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 38.67 | 39.15 | 36.90 | 37.14 | 1,233,232 | -1.40(-3.63%) |
Mar 30, 2022 | 39.98 | 42.81 | 38.23 | 38.54 | 1,934,407 | -1.44(-3.60%) |
Mar 29, 2022 | 40.54 | 41.68 | 39.66 | 39.98 | 970,794 | -0.16(-0.40%) |
Mar 28, 2022 | 40.63 | 41.01 | 38.08 | 40.14 | 699,618 | -0.03(-0.07%) |
Mar 25, 2022 | 40.50 | 41.39 | 39.82 | 40.17 | 637,691 | -0.66(-1.62%) |
Mar 24, 2022 | 39.79 | 41.29 | 39.60 | 40.83 | 974,398 | +1.01(+2.54%) |
Mar 23, 2022 | 38.51 | 43.65 | 38.31 | 39.82 | 2,244,813 | +0.88(+2.26%) |
Mar 22, 2022 | 38.36 | 39.71 | 38.18 | 38.94 | 717,087 | +0.72(+1.88%) |
Mar 21, 2022 | 39.22 | 39.47 | 37.50 | 38.22 | 646,427 | -0.86(-2.20%) |
Mar 18, 2022 | 38.64 | 40.35 | 38.63 | 39.08 | 1,038,875 | -0.05(-0.13%) |
Mar 17, 2022 | 36.95 | 39.74 | 36.69 | 39.13 | 798,546 | +1.94(+5.22%) |
Mar 16, 2022 | 35.50 | 37.27 | 35.06 | 37.19 | 761,864 | +2.34(+6.71%) |
Mar 15, 2022 | 32.65 | 34.95 | 32.44 | 34.85 | 705,265 | +2.25(+6.90%) |
Mar 14, 2022 | 35.87 | 36.09 | 32.30 | 32.60 | 1,004,535 | -3.31(-9.22%) |
Mar 11, 2022 | 37.50 | 37.76 | 35.91 | 35.91 | 454,623 | -1.74(-4.62%) |
Mar 10, 2022 | 36.93 | 37.74 | 36.04 | 37.65 | 574,977 | +0.19(+0.51%) |
Mar 09, 2022 | 36.50 | 38.95 | 35.75 | 37.46 | 1,018,555 | +1.91(+5.37%) |
Mar 08, 2022 | 34.90 | 36.46 | 32.77 | 35.55 | 1,487,480 | +0.66(+1.89%) |
Mar 07, 2022 | 36.75 | 37.50 | 34.78 | 34.89 | 1,217,085 | -2.42(-6.49%) |
Mar 04, 2022 | 37.00 | 38.44 | 36.00 | 37.31 | 1,027,309 | +0.20(+0.54%) |
Mar 03, 2022 | 39.91 | 40.39 | 36.53 | 37.11 | 2,142,294 | -3.51(-8.64%) |
Mar 02, 2022 | 40.70 | 41.55 | 39.20 | 40.62 | 827,551 | +0.45(+1.12%) |
Mar 01, 2022 | 42.06 | 43.30 | 39.88 | 40.17 | 915,570 | -2.34(-5.50%) |
Feb 28, 2022 | 41.80 | 43.71 | 41.36 | 42.51 | 790,499 | +0.00(+0.00%) |
Feb 25, 2022 | 42.20 | 42.80 | 41.40 | 42.51 | 786,459 | +0.50(+1.19%) |
Feb 24, 2022 | 36.03 | 42.48 | 36.30 | 42.01 | 1,833,150 | +3.68(+9.60%) |
Feb 23, 2022 | 42.01 | 42.68 | 38.26 | 38.33 | 1,275,702 | -3.18(-7.66%) |
Feb 22, 2022 | 43.89 | 44.83 | 41.33 | 41.51 | 1,428,143 | -3.78(-8.35%) |
Feb 18, 2022 | 45.29 | 0 | +0.32(+0.71%) | |||
Feb 17, 2022 | 48.06 | 48.73 | 44.92 | 44.97 | 1,005,933 | -3.79(-7.77%) |
Feb 16, 2022 | 48.75 | 49.38 | 47.25 | 48.76 | 656,985 | -0.46(-0.93%) |
Feb 15, 2022 | 49.21 | 51.14 | 48.51 | 49.22 | 938,804 | +0.52(+1.07%) |
Feb 14, 2022 | 50.35 | 51.45 | 48.31 | 48.70 | 1,219,763 | -2.31(-4.53%) |
Feb 11, 2022 | 56.49 | 56.49 | 48.50 | 51.01 | 2,967,222 | -2.04(-3.85%) |
Feb 10, 2022 | 47.75 | 62.49 | 47.50 | 53.05 | 9,529,341 | +3.83(+7.78%) |
Feb 09, 2022 | 46.51 | 49.64 | 46.51 | 49.22 | 1,369,823 | +2.10(+4.46%) |
Feb 08, 2022 | 46.67 | 47.42 | 44.52 | 47.12 | 930,221 | +0.08(+0.17%) |
Feb 07, 2022 | 47.65 | 48.89 | 46.31 | 47.04 | 1,245,677 | -0.77(-1.61%) |
Feb 04, 2022 | 45.55 | 49.00 | 44.73 | 47.81 | 1,736,183 | +2.73(+6.06%) |
Feb 03, 2022 | 44.14 | 45.08 | 863,264 | -0.65(-1.42%) | ||
Feb 02, 2022 | 45.83 | 46.55 | 44.16 | 45.73 | 1,423,673 | -0.28(-0.61%) |
Feb 01, 2022 | 44.12 | 49.75 | 42.90 | 46.01 | 2,906,607 | +1.76(+3.98%) |
Jan 31, 2022 | 40.03 | 44.25 | 1,745,365 | +4.50(+11.32%) | ||
Jan 28, 2022 | 37.55 | 39.96 | 36.51 | 39.75 | 1,381,701 | +2.09(+5.55%) |
Jan 27, 2022 | 40.54 | 40.70 | 37.43 | 37.66 | 954,416 | -1.79(-4.54%) |
Jan 26, 2022 | 41.00 | 41.49 | 38.32 | 39.45 | 1,354,163 | -0.57(-1.42%) |
Jan 25, 2022 | 37.94 | 41.08 | 37.65 | 40.02 | 1,098,376 | +0.48(+1.21%) |
Jan 24, 2022 | 33.82 | 39.78 | 33.49 | 39.54 | 2,906,288 | +3.21(+8.84%) |
Jan 21, 2022 | 36.62 | 37.60 | 35.00 | 36.33 | 2,543,006 | -1.08(-2.89%) |
Jan 20, 2022 | 40.87 | 41.95 | 36.90 | 37.41 | 2,660,087 | -3.76(-9.13%) |
Jan 19, 2022 | 42.00 | 42.97 | 40.04 | 41.17 | 1,574,845 | -0.31(-0.75%) |
Jan 18, 2022 | 44.69 | 44.76 | 41.33 | 41.48 | 2,315,620 | -4.40(-9.59%) |
Jan 14, 2022 | 45.88 | 0 | +0.19(+0.42%) | |||
Jan 13, 2022 | 48.15 | 49.12 | 45.10 | 45.69 | 1,552,350 | -2.80(-5.77%) |
Jan 12, 2022 | 49.34 | 49.95 | 47.42 | 48.49 | 1,830,626 | -1.15(-2.32%) |
Jan 11, 2022 | 47.82 | 50.39 | 46.70 | 49.64 | 2,062,548 | +1.26(+2.60%) |
Jan 10, 2022 | 47.20 | 48.99 | 45.24 | 48.38 | 1,285,216 | +0.43(+0.90%) |
Jan 07, 2022 | 50.00 | 51.61 | 46.18 | 47.95 | 2,639,569 | -1.14(-2.32%) |
Jan 06, 2022 | 49.62 | 52.02 | 46.86 | 49.09 | 2,632,734 | -0.40(-0.81%) |
Jan 05, 2022 | 48.15 | 55.00 | 47.41 | 49.49 | 6,370,861 | +1.30(+2.70%) |
Jan 04, 2022 | 48.71 | 49.74 | 45.82 | 48.19 | 2,171,505 | +0.25(+0.52%) |