Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 32.46 | 32.78 | 31.33 | 31.33 | 2,724,535 | -1.48(-4.51%) |
Mar 30, 2022 | 33.75 | 33.77 | 32.56 | 32.81 | 2,383,376 | -1.04(-3.06%) |
Mar 29, 2022 | 33.38 | 34.12 | 33.22 | 33.85 | 3,028,169 | +1.11(+3.40%) |
Mar 28, 2022 | 32.30 | 32.95 | 32.05 | 32.73 | 3,154,914 | +0.14(+0.42%) |
Mar 25, 2022 | 33.20 | 33.48 | 32.30 | 32.60 | 3,831,362 | -0.67(-2.01%) |
Mar 24, 2022 | 33.33 | 35.00 | 32.42 | 33.27 | 9,083,906 | -1.60(-4.58%) |
Mar 23, 2022 | 36.17 | 36.33 | 34.69 | 34.86 | 5,246,426 | -1.70(-4.66%) |
Mar 22, 2022 | 36.50 | 37.08 | 35.96 | 36.57 | 1,636,184 | +0.38(+1.04%) |
Mar 21, 2022 | 37.16 | 37.17 | 35.54 | 36.19 | 2,221,755 | -0.96(-2.58%) |
Mar 18, 2022 | 36.49 | 37.28 | 36.16 | 37.15 | 2,447,653 | +0.56(+1.53%) |
Mar 17, 2022 | 35.89 | 36.62 | 35.63 | 36.59 | 1,481,728 | +0.63(+1.75%) |
Mar 16, 2022 | 36.12 | 36.74 | 34.67 | 35.96 | 2,418,041 | +0.40(+1.12%) |
Mar 15, 2022 | 34.33 | 35.64 | 34.28 | 35.56 | 1,176,774 | +1.24(+3.61%) |
Mar 14, 2022 | 36.63 | 36.64 | 33.48 | 34.32 | 2,459,487 | -2.34(-6.39%) |
Mar 11, 2022 | 37.25 | 37.84 | 36.58 | 36.66 | 1,561,848 | -0.38(-1.02%) |
Mar 10, 2022 | 36.41 | 37.08 | 37.04 | 2,453,041 | +0.17(+0.47%) | |
Mar 09, 2022 | 36.52 | 37.45 | 36.52 | 36.87 | 1,464,040 | +0.89(+2.47%) |
Mar 08, 2022 | 35.68 | 37.63 | 35.32 | 35.98 | 1,495,159 | +0.12(+0.32%) |
Mar 07, 2022 | 37.64 | 37.99 | 35.84 | 35.86 | 1,824,076 | -1.78(-4.73%) |
Mar 04, 2022 | 37.37 | 37.68 | 36.76 | 37.64 | 1,395,201 | -0.15(-0.41%) |
Mar 03, 2022 | 39.48 | 39.51 | 37.49 | 37.80 | 1,143,827 | -1.02(-2.62%) |
Mar 02, 2022 | 38.22 | 39.22 | 37.90 | 38.81 | 2,164,756 | +1.04(+2.74%) |
Mar 01, 2022 | 37.25 | 38.29 | 36.96 | 37.78 | 2,579,381 | +0.42(+1.11%) |
Feb 28, 2022 | 36.80 | 37.54 | 36.76 | 37.36 | 1,546,663 | +0.28(+0.76%) |
Feb 25, 2022 | 35.47 | 37.16 | 36.22 | 37.08 | 1,575,269 | +1.45(+4.07%) |
Feb 24, 2022 | 33.03 | 35.79 | 32.84 | 35.63 | 2,087,234 | +1.49(+4.37%) |
Feb 23, 2022 | 35.41 | 35.51 | 33.99 | 34.14 | 1,863,132 | -1.01(-2.86%) |
Feb 22, 2022 | 36.19 | 36.56 | 34.89 | 35.14 | 2,083,651 | -1.56(-4.24%) |
Feb 18, 2022 | 36.70 | 0 | -0.07(-0.18%) | |||
Feb 17, 2022 | 37.67 | 37.96 | 36.62 | 36.77 | 1,542,112 | -1.27(-3.33%) |
Feb 16, 2022 | 37.76 | 38.29 | 37.41 | 38.04 | 1,484,152 | -0.09(-0.23%) |
Feb 15, 2022 | 38.12 | 38.53 | 37.85 | 38.12 | 1,093,839 | +0.43(+1.13%) |
Feb 14, 2022 | 37.11 | 38.21 | 37.11 | 37.70 | 1,359,899 | +0.37(+0.98%) |
Feb 11, 2022 | 37.92 | 38.32 | 37.03 | 37.33 | 1,482,924 | -0.19(-0.52%) |
Feb 10, 2022 | 38.67 | 39.42 | 37.26 | 37.52 | 2,223,961 | -2.24(-5.62%) |
Feb 09, 2022 | 38.80 | 39.93 | 38.80 | 39.76 | 1,484,758 | +1.17(+3.03%) |
Feb 08, 2022 | 37.95 | 38.58 | 37.66 | 38.59 | 1,873,971 | +0.66(+1.73%) |
Feb 07, 2022 | 37.91 | 38.51 | 37.55 | 37.93 | 1,828,942 | +0.37(+0.98%) |
Feb 04, 2022 | 40.05 | 40.21 | 37.51 | 37.56 | 2,672,523 | -2.85(-7.06%) |
Feb 03, 2022 | 40.58 | 40.42 | 951,781 | -0.88(-2.13%) | ||
Feb 02, 2022 | 40.26 | 41.47 | 39.96 | 41.30 | 1,541,761 | +1.31(+3.27%) |
Feb 01, 2022 | 41.11 | 41.25 | 38.86 | 39.99 | 2,042,773 | -0.74(-1.82%) |
Jan 31, 2022 | 39.39 | 40.75 | 40.73 | 1,604,383 | +1.01(+2.55%) | |
Jan 28, 2022 | 38.58 | 39.74 | 37.77 | 39.72 | 1,602,128 | +1.25(+3.26%) |
Jan 27, 2022 | 39.30 | 39.80 | 38.02 | 38.47 | 2,155,235 | -0.31(-0.80%) |
Jan 26, 2022 | 41.41 | 41.57 | 38.63 | 38.78 | 2,154,888 | -1.96(-4.80%) |
Jan 25, 2022 | 40.09 | 41.22 | 39.48 | 40.73 | 1,914,936 | -0.42(-1.03%) |
Jan 24, 2022 | 38.24 | 41.18 | 38.10 | 41.16 | 3,211,487 | +2.03(+5.20%) |
Jan 21, 2022 | 40.24 | 40.75 | 39.09 | 39.12 | 2,921,984 | -0.91(-2.26%) |
Jan 20, 2022 | 42.10 | 42.45 | 39.91 | 40.03 | 2,762,982 | -1.83(-4.38%) |
Jan 19, 2022 | 42.86 | 43.42 | 41.66 | 41.86 | 3,836,711 | -1.72(-3.94%) |
Jan 18, 2022 | 46.71 | 46.96 | 43.27 | 43.58 | 3,675,652 | -3.70(-7.83%) |
Jan 14, 2022 | 47.28 | 0 | -0.33(-0.69%) | |||
Jan 13, 2022 | 45.28 | 48.17 | 44.53 | 47.61 | 19,993,866 | +6.75(+16.52%) |
Jan 12, 2022 | 40.90 | 41.49 | 40.68 | 40.86 | 3,600,883 | +0.22(+0.55%) |
Jan 11, 2022 | 39.85 | 40.95 | 39.61 | 40.64 | 2,437,867 | +1.02(+2.58%) |
Jan 10, 2022 | 38.52 | 39.69 | 37.74 | 39.62 | 3,030,789 | +1.28(+3.35%) |
Jan 07, 2022 | 40.37 | 40.69 | 38.29 | 38.33 | 1,756,089 | -2.04(-5.06%) |
Jan 06, 2022 | 41.32 | 41.40 | 40.00 | 40.38 | 1,578,558 | -1.08(-2.60%) |
Jan 05, 2022 | 42.03 | 43.21 | 41.32 | 41.46 | 1,246,875 | -0.78(-1.85%) |
Jan 04, 2022 | 41.72 | 42.46 | 41.63 | 42.24 | 902,271 | +0.67(+1.62%) |