Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 29.05 | 29.45 | 27.50 | 27.60 | 1,153,860 | -1.40(-4.83%) |
Mar 30, 2022 | 30.00 | 30.25 | 28.85 | 29.00 | 1,418,769 | -1.45(-4.76%) |
Mar 29, 2022 | 31.00 | 31.40 | 28.88 | 30.45 | 2,216,915 | -0.75(-2.40%) |
Mar 28, 2022 | 31.35 | 33.50 | 30.40 | 31.20 | 2,861,801 | +1.70(+5.76%) |
Mar 25, 2022 | 31.25 | 31.70 | 28.98 | 29.50 | 1,617,511 | -1.05(-3.44%) |
Mar 24, 2022 | 29.40 | 30.60 | 28.27 | 30.55 | 2,328,630 | +1.80(+6.26%) |
Mar 23, 2022 | 29.10 | 30.40 | 28.05 | 28.75 | 1,588,262 | -0.60(-2.04%) |
Mar 22, 2022 | 29.60 | 30.65 | 29.10 | 29.35 | 1,341,707 | +0.90(+3.16%) |
Mar 21, 2022 | 28.50 | 29.55 | 27.55 | 28.45 | 1,080,967 | -0.40(-1.39%) |
Mar 18, 2022 | 27.40 | 29.15 | 26.85 | 28.85 | 1,738,823 | +1.00(+3.59%) |
Mar 17, 2022 | 24.70 | 27.95 | 24.60 | 27.85 | 1,318,370 | +1.80(+6.91%) |
Mar 16, 2022 | 24.75 | 26.05 | 24.04 | 26.05 | 2,490,036 | +2.00(+8.32%) |
Mar 15, 2022 | 23.45 | 24.20 | 22.65 | 24.05 | 1,671,745 | +0.90(+3.89%) |
Mar 14, 2022 | 25.00 | 25.50 | 22.80 | 23.15 | 1,911,551 | -1.80(-7.21%) |
Mar 11, 2022 | 27.65 | 27.65 | 24.90 | 24.95 | 1,202,064 | -2.05(-7.59%) |
Mar 10, 2022 | 26.80 | 27.25 | 25.85 | 27.00 | 1,266,698 | -1.20(-4.26%) |
Mar 09, 2022 | 27.55 | 28.90 | 27.10 | 28.20 | 1,667,356 | +2.80(+11.02%) |
Mar 08, 2022 | 24.75 | 26.50 | 24.25 | 25.40 | 1,544,597 | +0.75(+3.04%) |
Mar 07, 2022 | 26.95 | 27.30 | 24.60 | 24.65 | 1,353,456 | -1.95(-7.33%) |
Mar 04, 2022 | 27.70 | 28.64 | 26.30 | 26.60 | 1,102,099 | -1.85(-6.50%) |
Mar 03, 2022 | 31.20 | 31.25 | 28.20 | 28.45 | 1,043,097 | -2.60(-8.37%) |
Mar 02, 2022 | 30.30 | 31.90 | 29.76 | 31.05 | 1,385,167 | +0.50(+1.64%) |
Mar 01, 2022 | 32.70 | 32.75 | 30.05 | 30.55 | 1,879,384 | +0.00(+0.00%) |
Feb 28, 2022 | 28.30 | 31.15 | 28.25 | 30.55 | 1,664,048 | +1.85(+6.45%) |
Feb 25, 2022 | 29.35 | 29.00 | 28.00 | 28.70 | 1,035,163 | +0.15(+0.53%) |
Feb 24, 2022 | 24.50 | 28.80 | 24.35 | 28.55 | 1,544,924 | +1.60(+5.94%) |
Feb 23, 2022 | 29.25 | 29.70 | 26.75 | 26.95 | 1,200,877 | -1.35(-4.77%) |
Feb 22, 2022 | 28.45 | 29.45 | 27.57 | 28.30 | 1,440,616 | -1.40(-4.71%) |
Feb 18, 2022 | 29.70 | 0 | -2.25(-7.04%) | |||
Feb 17, 2022 | 34.85 | 35.20 | 31.70 | 31.95 | 1,595,922 | -3.95(-11.00%) |
Feb 16, 2022 | 35.50 | 36.70 | 35.23 | 35.90 | 1,090,701 | -1.00(-2.71%) |
Feb 15, 2022 | 36.70 | 38.30 | 35.70 | 36.90 | 1,421,735 | +2.45(+7.11%) |
Feb 14, 2022 | 35.15 | 37.11 | 34.12 | 34.45 | 1,347,923 | -1.20(-3.37%) |
Feb 11, 2022 | 38.60 | 39.25 | 35.15 | 35.65 | 2,066,400 | -2.55(-6.68%) |
Feb 10, 2022 | 37.10 | 41.70 | 36.75 | 38.20 | 2,822,123 | -0.90(-2.30%) |
Feb 09, 2022 | 37.25 | 39.80 | 37.00 | 39.10 | 1,867,571 | +2.35(+6.39%) |
Feb 08, 2022 | 35.30 | 36.83 | 34.60 | 36.75 | 1,500,589 | +0.85(+2.37%) |
Feb 07, 2022 | 35.15 | 37.20 | 34.90 | 35.90 | 2,825,243 | +3.45(+10.63%) |
Feb 04, 2022 | 30.20 | 32.95 | 28.95 | 32.45 | 2,202,891 | +3.55(+12.28%) |
Feb 03, 2022 | 29.55 | 28.75 | 28.90 | 940,927 | -1.55(-5.09%) | |
Feb 02, 2022 | 32.70 | 32.75 | 29.40 | 30.45 | 1,524,530 | -1.95(-6.02%) |
Feb 01, 2022 | 31.50 | 33.50 | 29.70 | 32.40 | 2,699,325 | +4.80(+17.39%) |
Jan 28, 2022 | 26.00 | 27.80 | 24.70 | 27.60 | 1,673,295 | +2.00(+7.81%) |
Jan 27, 2022 | 29.25 | 29.45 | 25.50 | 25.60 | 1,713,058 | -3.20(-11.11%) |
Jan 26, 2022 | 29.35 | 31.95 | 28.20 | 28.80 | 3,292,101 | +1.40(+5.11%) |
Jan 25, 2022 | 26.80 | 28.30 | 25.75 | 27.40 | 1,066,684 | +0.40(+1.48%) |
Jan 24, 2022 | 22.75 | 27.10 | 22.60 | 27.00 | 2,918,518 | +0.15(+0.56%) |
Jan 21, 2022 | 28.85 | 29.40 | 26.45 | 26.85 | 2,195,991 | -4.30(-13.80%) |
Jan 20, 2022 | 31.10 | 33.45 | 30.90 | 31.15 | 997,909 | +0.80(+2.64%) |
Jan 19, 2022 | 31.25 | 32.14 | 30.25 | 30.35 | 801,533 | -0.55(-1.78%) |
Jan 18, 2022 | 32.30 | 32.60 | 30.82 | 30.90 | 1,001,000 | -2.20(-6.65%) |
Jan 14, 2022 | 33.10 | 0 | +0.80(+2.48%) | |||
Jan 13, 2022 | 35.00 | 35.40 | 32.15 | 32.30 | 949,742 | -2.30(-6.65%) |
Jan 12, 2022 | 35.35 | 36.20 | 33.95 | 34.60 | 1,122,893 | +0.65(+1.91%) |
Jan 11, 2022 | 32.90 | 34.60 | 31.93 | 33.95 | 1,314,937 | +0.90(+2.72%) |
Jan 10, 2022 | 31.15 | 33.25 | 30.80 | 33.05 | 1,558,275 | +0.00(+0.00%) |
Jan 07, 2022 | 33.55 | 34.75 | 32.40 | 33.05 | 1,554,939 | -1.20(-3.50%) |
Jan 06, 2022 | 33.35 | 35.15 | 32.65 | 34.25 | 1,405,656 | -1.25(-3.52%) |
Jan 05, 2022 | 39.90 | 40.00 | 35.30 | 35.50 | 1,757,249 | -5.00(-12.35%) |
Jan 04, 2022 | 39.20 | 41.25 | 39.05 | 40.50 | 1,088,831 | +1.65(+4.25%) |