Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.40 | 42.35 | 40.50 | 41.00 | 1,358,443 | -0.44(-1.06%) |
Mar 30, 2022 | 43.34 | 44.43 | 41.10 | 41.44 | 1,693,040 | -2.87(-6.48%) |
Mar 29, 2022 | 42.75 | 44.97 | 41.85 | 44.31 | 2,720,406 | +2.20(+5.22%) |
Mar 28, 2022 | 39.54 | 42.14 | 39.54 | 42.11 | 1,988,992 | +2.48(+6.26%) |
Mar 25, 2022 | 42.50 | 42.94 | 38.96 | 39.63 | 2,525,486 | -2.89(-6.80%) |
Mar 24, 2022 | 41.60 | 43.10 | 41.31 | 42.52 | 2,408,267 | +0.96(+2.31%) |
Mar 23, 2022 | 40.36 | 43.72 | 39.99 | 41.56 | 2,926,200 | +0.72(+1.76%) |
Mar 22, 2022 | 39.13 | 41.39 | 37.57 | 40.84 | 3,932,626 | +2.36(+6.13%) |
Mar 21, 2022 | 38.33 | 39.30 | 36.93 | 38.48 | 4,298,224 | +0.90(+2.39%) |
Mar 18, 2022 | 35.56 | 37.64 | 34.26 | 37.58 | 7,184,606 | +0.97(+2.65%) |
Mar 17, 2022 | 32.25 | 37.24 | 31.50 | 36.61 | 4,219,427 | +4.12(+12.68%) |
Mar 16, 2022 | 31.34 | 34.48 | 30.44 | 32.49 | 5,150,339 | +2.11(+6.95%) |
Mar 15, 2022 | 29.00 | 30.60 | 28.03 | 30.38 | 5,584,676 | +0.31(+1.03%) |
Mar 14, 2022 | 30.96 | 31.00 | 29.37 | 30.07 | 3,924,055 | -1.01(-3.25%) |
Mar 11, 2022 | 35.16 | 35.42 | 31.08 | 31.08 | 3,206,792 | -3.35(-9.73%) |
Mar 10, 2022 | 35.21 | 35.62 | 33.69 | 34.43 | 1,763,707 | -1.81(-4.99%) |
Mar 09, 2022 | 35.12 | 37.00 | 35.12 | 36.24 | 3,576,411 | +2.75(+8.21%) |
Mar 08, 2022 | 32.17 | 35.60 | 30.99 | 33.49 | 4,392,424 | +1.16(+3.59%) |
Mar 07, 2022 | 35.85 | 36.56 | 31.78 | 32.33 | 5,664,142 | -3.23(-9.08%) |
Mar 04, 2022 | 38.73 | 39.59 | 35.28 | 35.56 | 3,277,792 | -3.21(-8.28%) |
Mar 03, 2022 | 43.34 | 43.65 | 38.12 | 38.77 | 4,315,393 | -4.77(-10.96%) |
Mar 02, 2022 | 43.54 | 44.63 | 41.44 | 43.54 | 2,385,658 | +0.26(+0.60%) |
Mar 01, 2022 | 42.81 | 45.08 | 42.00 | 43.28 | 2,389,724 | +0.49(+1.15%) |
Feb 28, 2022 | 41.90 | 44.05 | 41.74 | 42.79 | 2,286,245 | +0.88(+2.10%) |
Feb 25, 2022 | 41.75 | 42.55 | 40.92 | 41.91 | 2,634,850 | -0.67(-1.57%) |
Feb 24, 2022 | 36.80 | 43.00 | 36.01 | 42.58 | 6,937,053 | +3.92(+10.14%) |
Feb 23, 2022 | 43.88 | 44.00 | 38.64 | 38.66 | 5,384,816 | -4.86(-11.17%) |
Feb 22, 2022 | 45.27 | 47.00 | 42.50 | 43.52 | 6,050,280 | -3.49(-7.42%) |
Feb 18, 2022 | 47.01 | 0 | -5.30(-10.13%) | |||
Feb 17, 2022 | 57.16 | 57.95 | 52.21 | 52.31 | 2,446,235 | -5.64(-9.73%) |
Feb 16, 2022 | 56.53 | 58.86 | 55.45 | 57.95 | 1,575,383 | +0.42(+0.73%) |
Feb 15, 2022 | 55.00 | 57.75 | 52.50 | 57.53 | 4,271,818 | +3.22(+5.93%) |
Feb 14, 2022 | 57.57 | 57.63 | 52.52 | 54.31 | 4,425,912 | -2.87(-5.02%) |
Feb 11, 2022 | 67.09 | 67.28 | 54.27 | 57.18 | 9,778,239 | -16.01(-21.87%) |
Feb 10, 2022 | 74.83 | 81.11 | 71.63 | 73.19 | 6,941,152 | -1.76(-2.35%) |
Feb 09, 2022 | 73.26 | 75.02 | 71.70 | 74.95 | 2,333,511 | +2.81(+3.90%) |
Feb 08, 2022 | 68.55 | 72.50 | 66.89 | 72.14 | 1,847,223 | +3.16(+4.58%) |
Feb 07, 2022 | 66.55 | 71.29 | 66.55 | 68.98 | 3,331,220 | +2.50(+3.76%) |
Feb 04, 2022 | 63.60 | 67.11 | 61.29 | 66.48 | 1,785,045 | +2.82(+4.43%) |
Feb 03, 2022 | 63.16 | 63.66 | 1,416,255 | -2.05(-3.12%) | ||
Feb 02, 2022 | 69.07 | 69.46 | 65.35 | 65.71 | 1,550,717 | -2.84(-4.14%) |
Feb 01, 2022 | 66.63 | 69.94 | 65.17 | 68.55 | 2,395,266 | +3.16(+4.83%) |
Jan 31, 2022 | 63.26 | 65.73 | 65.39 | 1,914,780 | +2.57(+4.09%) | |
Jan 28, 2022 | 58.24 | 62.90 | 55.55 | 62.82 | 2,641,804 | +4.57(+7.85%) |
Jan 27, 2022 | 58.75 | 61.23 | 57.83 | 58.25 | 2,036,559 | +2.25(+4.02%) |
Jan 26, 2022 | 61.63 | 64.08 | 55.62 | 56.00 | 3,634,373 | -0.75(-1.32%) |
Jan 25, 2022 | 58.79 | 60.40 | 55.64 | 56.75 | 1,922,498 | -1.89(-3.22%) |
Jan 24, 2022 | 57.37 | 59.14 | 51.00 | 58.64 | 5,049,640 | -1.25(-2.09%) |
Jan 21, 2022 | 61.46 | 63.59 | 59.12 | 59.89 | 3,984,653 | -2.11(-3.40%) |
Jan 20, 2022 | 62.53 | 65.18 | 61.49 | 62.00 | 2,275,417 | +0.68(+1.11%) |
Jan 19, 2022 | 62.57 | 64.13 | 60.86 | 61.32 | 2,764,844 | -0.43(-0.70%) |
Jan 18, 2022 | 63.58 | 65.95 | 61.32 | 61.75 | 2,164,950 | -3.25(-5.00%) |
Jan 14, 2022 | 65.00 | 0 | +2.05(+3.26%) | |||
Jan 13, 2022 | 73.81 | 74.92 | 62.95 | 62.95 | 5,426,179 | -10.70(-14.53%) |
Jan 12, 2022 | 73.70 | 74.75 | 71.02 | 73.65 | 3,071,714 | +1.68(+2.33%) |
Jan 11, 2022 | 69.90 | 73.95 | 69.12 | 71.97 | 2,435,097 | +2.07(+2.96%) |
Jan 10, 2022 | 66.99 | 70.58 | 62.57 | 69.90 | 3,414,652 | +2.79(+4.16%) |
Jan 07, 2022 | 66.96 | 70.41 | 64.12 | 67.11 | 2,539,311 | +2.21(+3.41%) |
Jan 06, 2022 | 60.29 | 66.60 | 57.94 | 64.90 | 4,597,190 | +4.10(+6.74%) |
Jan 05, 2022 | 63.25 | 64.93 | 60.32 | 60.80 | 2,076,817 | -4.17(-6.42%) |
Jan 04, 2022 | 69.68 | 69.68 | 63.27 | 64.97 | 2,282,967 | -4.95(-7.08%) |