Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.90 | 42.10 | 39.50 | 40.00 | 1,088,251 | -1.60(-3.85%) |
Mar 30, 2022 | 41.70 | 45.40 | 40.62 | 41.60 | 1,513,076 | +0.20(+0.48%) |
Mar 29, 2022 | 41.40 | 43.89 | 40.20 | 41.40 | 1,205,878 | +0.50(+1.22%) |
Mar 28, 2022 | 42.90 | 43.80 | 39.95 | 40.90 | 1,729,980 | -3.70(-8.30%) |
Mar 25, 2022 | 45.50 | 45.60 | 39.80 | 44.60 | 4,340,575 | +4.20(+10.40%) |
Mar 24, 2022 | 37.10 | 41.10 | 35.30 | 40.40 | 2,125,991 | +4.00(+10.99%) |
Mar 23, 2022 | 38.90 | 40.45 | 36.20 | 36.40 | 973,595 | -0.40(-1.09%) |
Mar 22, 2022 | 35.00 | 37.10 | 34.60 | 36.80 | 465,305 | +2.10(+6.05%) |
Mar 21, 2022 | 35.50 | 36.30 | 34.35 | 34.70 | 539,514 | -0.80(-2.25%) |
Mar 18, 2022 | 34.40 | 36.50 | 33.80 | 35.50 | 451,442 | +0.70(+2.01%) |
Mar 17, 2022 | 32.40 | 34.80 | 31.80 | 34.80 | 429,597 | +2.30(+7.08%) |
Mar 16, 2022 | 31.10 | 32.80 | 30.70 | 32.50 | 583,154 | +2.20(+7.26%) |
Mar 15, 2022 | 29.70 | 30.51 | 28.99 | 30.30 | 531,044 | +1.00(+3.41%) |
Mar 14, 2022 | 31.80 | 31.80 | 28.90 | 29.30 | 604,018 | -2.40(-7.57%) |
Mar 11, 2022 | 33.70 | 33.80 | 31.60 | 31.70 | 268,183 | -1.60(-4.80%) |
Mar 10, 2022 | 33.60 | 33.88 | 32.10 | 33.30 | 385,914 | -0.90(-2.63%) |
Mar 09, 2022 | 33.80 | 34.80 | 33.10 | 34.20 | 590,028 | +1.40(+4.27%) |
Mar 08, 2022 | 31.90 | 33.80 | 31.20 | 32.80 | 721,135 | +1.30(+4.13%) |
Mar 07, 2022 | 33.00 | 33.60 | 31.40 | 31.50 | 592,171 | -1.90(-5.69%) |
Mar 04, 2022 | 35.10 | 35.60 | 32.90 | 33.40 | 451,788 | -2.10(-5.92%) |
Mar 03, 2022 | 36.50 | 37.20 | 35.05 | 35.50 | 404,498 | -1.30(-3.53%) |
Mar 02, 2022 | 36.80 | 37.00 | 35.20 | 36.80 | 392,885 | +0.20(+0.55%) |
Mar 01, 2022 | 37.80 | 38.26 | 36.30 | 36.60 | 382,573 | -1.40(-3.68%) |
Feb 28, 2022 | 37.00 | 38.90 | 36.50 | 38.00 | 348,985 | +0.30(+0.80%) |
Feb 25, 2022 | 38.90 | 38.10 | 36.70 | 37.70 | 412,863 | -0.70(-1.82%) |
Feb 24, 2022 | 35.30 | 38.60 | 34.70 | 38.40 | 682,992 | +1.00(+2.67%) |
Feb 23, 2022 | 40.00 | 40.61 | 37.30 | 37.40 | 485,595 | -1.50(-3.86%) |
Feb 22, 2022 | 40.10 | 40.97 | 38.50 | 38.90 | 579,525 | -2.40(-5.81%) |
Feb 18, 2022 | 41.30 | 0 | -2.50(-5.71%) | |||
Feb 17, 2022 | 46.20 | 47.20 | 43.40 | 43.80 | 452,400 | -3.20(-6.81%) |
Feb 16, 2022 | 46.90 | 49.00 | 45.35 | 47.00 | 546,262 | +0.70(+1.51%) |
Feb 15, 2022 | 44.60 | 46.55 | 44.00 | 46.30 | 439,598 | +3.00(+6.93%) |
Feb 14, 2022 | 43.70 | 46.60 | 43.10 | 43.30 | 521,862 | -1.60(-3.56%) |
Feb 11, 2022 | 44.80 | 48.10 | 42.85 | 44.90 | 1,536,745 | -1.00(-2.18%) |
Feb 10, 2022 | 45.10 | 48.25 | 44.40 | 45.90 | 921,192 | -0.50(-1.08%) |
Feb 09, 2022 | 42.80 | 46.50 | 42.60 | 46.40 | 667,261 | +4.70(+11.27%) |
Feb 08, 2022 | 41.60 | 42.25 | 40.70 | 41.70 | 320,710 | -0.10(-0.24%) |
Feb 07, 2022 | 42.20 | 44.17 | 41.60 | 41.80 | 389,422 | -0.30(-0.71%) |
Feb 04, 2022 | 40.00 | 42.40 | 39.20 | 42.10 | 558,090 | +2.50(+6.31%) |
Feb 03, 2022 | 41.40 | 39.50 | 39.60 | 442,831 | -3.00(-7.04%) | |
Feb 02, 2022 | 45.00 | 45.15 | 42.30 | 42.60 | 412,938 | -2.10(-4.70%) |
Feb 01, 2022 | 42.40 | 45.60 | 41.40 | 44.70 | 561,438 | +3.10(+7.45%) |
Jan 31, 2022 | 39.20 | 41.60 | 784,743 | +2.50(+6.39%) | ||
Jan 28, 2022 | 37.80 | 39.40 | 37.10 | 39.10 | 693,248 | +1.20(+3.17%) |
Jan 27, 2022 | 40.80 | 40.91 | 37.70 | 37.90 | 746,511 | -2.70(-6.65%) |
Jan 26, 2022 | 43.30 | 43.70 | 40.05 | 40.60 | 782,105 | -1.50(-3.56%) |
Jan 25, 2022 | 42.40 | 43.30 | 40.50 | 42.10 | 534,355 | -1.10(-2.55%) |
Jan 24, 2022 | 43.70 | 43.85 | 39.65 | 43.20 | 1,651,461 | -1.40(-3.14%) |
Jan 21, 2022 | 47.00 | 47.40 | 44.11 | 44.60 | 644,559 | -2.90(-6.11%) |
Jan 20, 2022 | 49.10 | 51.10 | 47.40 | 47.50 | 693,325 | -1.10(-2.26%) |
Jan 19, 2022 | 51.50 | 52.00 | 48.50 | 48.60 | 759,158 | -2.50(-4.89%) |
Jan 18, 2022 | 55.00 | 55.00 | 51.10 | 51.10 | 742,233 | -4.00(-7.26%) |
Jan 14, 2022 | 55.10 | 0 | -0.30(-0.54%) | |||
Jan 13, 2022 | 57.60 | 58.00 | 55.30 | 55.40 | 403,390 | -2.20(-3.82%) |
Jan 12, 2022 | 59.50 | 60.30 | 57.43 | 57.60 | 508,391 | -1.30(-2.21%) |
Jan 11, 2022 | 56.60 | 60.50 | 56.35 | 58.90 | 605,942 | +1.30(+2.26%) |
Jan 10, 2022 | 55.90 | 58.35 | 54.10 | 57.60 | 928,677 | +2.50(+4.54%) |
Jan 07, 2022 | 53.90 | 57.00 | 53.90 | 55.10 | 585,286 | +1.40(+2.61%) |
Jan 06, 2022 | 54.70 | 55.90 | 52.20 | 53.70 | 492,128 | -0.80(-1.47%) |
Jan 05, 2022 | 57.50 | 58.70 | 54.30 | 54.50 | 433,108 | -3.20(-5.55%) |
Jan 04, 2022 | 57.50 | 58.30 | 55.40 | 57.70 | 413,634 | +0.20(+0.35%) |