Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.09 | 28.50 | 26.17 | 26.37 | 1,095,580 | -1.65(-5.89%) |
Mar 30, 2022 | 29.54 | 30.49 | 27.79 | 28.02 | 1,771,685 | -1.98(-6.60%) |
Mar 29, 2022 | 27.67 | 30.23 | 27.56 | 30.00 | 2,100,629 | +2.99(+11.07%) |
Mar 28, 2022 | 26.00 | 27.10 | 24.94 | 27.01 | 1,366,187 | +1.14(+4.41%) |
Mar 25, 2022 | 26.83 | 26.83 | 24.83 | 25.87 | 1,409,589 | -1.28(-4.71%) |
Mar 24, 2022 | 27.88 | 28.17 | 26.08 | 27.15 | 1,248,878 | -0.41(-1.49%) |
Mar 23, 2022 | 27.03 | 29.12 | 26.50 | 27.56 | 2,177,694 | +0.01(+0.04%) |
Mar 22, 2022 | 26.06 | 27.99 | 25.80 | 27.55 | 1,724,838 | +1.53(+5.88%) |
Mar 21, 2022 | 27.20 | 27.57 | 25.61 | 26.02 | 1,915,827 | -0.99(-3.67%) |
Mar 18, 2022 | 24.65 | 27.22 | 24.31 | 27.01 | 3,092,562 | +2.11(+8.47%) |
Mar 17, 2022 | 21.13 | 25.55 | 20.97 | 24.90 | 3,900,074 | +3.16(+14.54%) |
Mar 16, 2022 | 19.10 | 21.80 | 19.06 | 21.74 | 2,296,265 | +2.95(+15.70%) |
Mar 15, 2022 | 17.13 | 18.88 | 16.69 | 18.79 | 2,055,420 | +1.49(+8.61%) |
Mar 14, 2022 | 18.78 | 18.78 | 17.03 | 17.30 | 1,927,080 | -1.53(-8.13%) |
Mar 11, 2022 | 20.65 | 21.20 | 18.80 | 18.83 | 1,264,495 | -1.50(-7.38%) |
Mar 10, 2022 | 21.00 | 21.20 | 19.52 | 20.33 | 1,363,305 | -1.32(-6.10%) |
Mar 09, 2022 | 21.26 | 22.52 | 21.24 | 21.65 | 1,259,761 | +1.02(+4.94%) |
Mar 08, 2022 | 19.72 | 20.85 | 18.98 | 20.63 | 1,835,876 | +1.01(+5.15%) |
Mar 07, 2022 | 19.56 | 20.15 | 18.51 | 19.62 | 1,788,917 | +0.08(+0.41%) |
Mar 04, 2022 | 20.05 | 20.58 | 19.14 | 19.54 | 2,048,141 | -0.83(-4.07%) |
Mar 03, 2022 | 22.47 | 22.80 | 20.26 | 20.37 | 2,310,944 | -1.93(-8.65%) |
Mar 02, 2022 | 24.28 | 24.38 | 22.22 | 22.30 | 2,591,721 | -1.97(-8.12%) |
Mar 01, 2022 | 25.17 | 25.56 | 23.76 | 24.27 | 1,740,885 | -1.18(-4.64%) |
Feb 28, 2022 | 24.00 | 25.47 | 23.39 | 25.45 | 2,203,816 | +1.97(+8.39%) |
Feb 25, 2022 | 23.39 | 24.06 | 22.55 | 23.48 | 2,300,976 | -0.03(-0.13%) |
Feb 24, 2022 | 18.18 | 23.57 | 18.12 | 23.51 | 6,867,214 | +0.56(+2.44%) |
Feb 23, 2022 | 24.93 | 25.04 | 22.91 | 22.95 | 3,700,409 | -1.57(-6.40%) |
Feb 22, 2022 | 25.43 | 26.66 | 24.43 | 24.52 | 2,302,299 | -1.88(-7.12%) |
Feb 18, 2022 | 26.40 | 0 | -2.11(-7.40%) | |||
Feb 17, 2022 | 30.58 | 31.11 | 28.45 | 28.51 | 1,525,914 | -2.74(-8.77%) |
Feb 16, 2022 | 31.36 | 32.20 | 30.80 | 31.25 | 1,179,797 | -1.07(-3.31%) |
Feb 15, 2022 | 29.72 | 32.35 | 29.72 | 32.32 | 1,318,968 | +3.25(+11.18%) |
Feb 14, 2022 | 28.20 | 30.03 | 28.11 | 29.07 | 1,287,741 | +0.07(+0.24%) |
Feb 11, 2022 | 29.50 | 30.62 | 28.60 | 29.00 | 1,853,068 | -0.46(-1.56%) |
Feb 10, 2022 | 29.55 | 32.18 | 29.30 | 29.46 | 2,218,273 | -1.55(-5.00%) |
Feb 09, 2022 | 29.00 | 31.10 | 28.05 | 31.01 | 2,397,608 | +2.66(+9.38%) |
Feb 08, 2022 | 28.54 | 29.41 | 27.82 | 28.35 | 1,992,172 | -0.28(-0.98%) |
Feb 07, 2022 | 29.00 | 30.47 | 28.42 | 28.63 | 1,503,987 | -0.14(-0.49%) |
Feb 04, 2022 | 28.83 | 29.64 | 27.92 | 28.77 | 1,840,624 | -0.15(-0.52%) |
Feb 03, 2022 | 29.98 | 28.71 | 28.92 | 2,263,588 | -2.52(-8.02%) | |
Feb 02, 2022 | 34.28 | 34.28 | 30.92 | 31.44 | 2,249,459 | -2.68(-7.85%) |
Feb 01, 2022 | 32.98 | 34.50 | 30.52 | 34.12 | 2,678,194 | +2.19(+6.86%) |
Jan 31, 2022 | 29.01 | 32.21 | 31.93 | 2,425,508 | +3.17(+11.02%) | |
Jan 28, 2022 | 27.60 | 29.52 | 26.74 | 28.76 | 2,368,484 | +1.19(+4.32%) |
Jan 27, 2022 | 29.00 | 29.99 | 27.39 | 27.57 | 3,669,423 | -0.99(-3.47%) |
Jan 26, 2022 | 30.58 | 32.18 | 27.62 | 28.56 | 4,281,112 | -1.19(-4.00%) |
Jan 25, 2022 | 29.28 | 30.33 | 27.72 | 29.75 | 2,414,652 | -0.19(-0.63%) |
Jan 24, 2022 | 27.90 | 30.02 | 25.83 | 29.94 | 4,993,471 | +0.73(+2.50%) |
Jan 21, 2022 | 31.20 | 31.93 | 29.01 | 29.21 | 2,684,914 | -2.39(-7.56%) |
Jan 20, 2022 | 32.23 | 34.54 | 31.40 | 31.60 | 2,827,602 | +0.34(+1.09%) |
Jan 19, 2022 | 33.01 | 33.91 | 31.16 | 31.26 | 2,161,880 | -1.61(-4.90%) |
Jan 18, 2022 | 34.64 | 35.14 | 32.75 | 32.87 | 1,878,300 | -2.35(-6.67%) |
Jan 14, 2022 | 35.22 | 0 | -0.36(-1.01%) | |||
Jan 13, 2022 | 38.40 | 38.41 | 35.41 | 35.58 | 1,780,892 | -2.39(-6.29%) |
Jan 12, 2022 | 39.10 | 39.65 | 36.88 | 37.97 | 2,016,255 | -1.02(-2.62%) |
Jan 11, 2022 | 36.00 | 40.08 | 35.28 | 38.99 | 2,367,285 | +3.09(+8.61%) |
Jan 10, 2022 | 36.63 | 36.90 | 34.07 | 35.90 | 2,488,879 | -1.24(-3.34%) |
Jan 07, 2022 | 35.41 | 40.46 | 35.40 | 37.14 | 3,647,767 | +1.81(+5.12%) |
Jan 06, 2022 | 36.60 | 37.51 | 34.26 | 35.33 | 2,601,544 | -1.46(-3.97%) |
Jan 05, 2022 | 39.01 | 40.23 | 36.61 | 36.79 | 1,792,886 | -2.24(-5.74%) |
Jan 04, 2022 | 42.50 | 42.90 | 38.02 | 39.03 | 2,305,405 | -3.24(-7.67%) |