Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.42 | 27.67 | 26.26 | 27.26 | 8,029,673 | -1.04(-3.69%) |
Mar 30, 2022 | 29.40 | 29.43 | 27.83 | 28.30 | 4,889,688 | -1.74(-5.78%) |
Mar 29, 2022 | 29.37 | 30.71 | 29.33 | 30.04 | 3,795,888 | +1.33(+4.62%) |
Mar 28, 2022 | 28.51 | 29.00 | 28.43 | 28.71 | 4,638,039 | -0.31(-1.08%) |
Mar 25, 2022 | 29.67 | 29.97 | 28.84 | 29.02 | 2,759,358 | -0.92(-3.07%) |
Mar 24, 2022 | 30.03 | 30.22 | 29.65 | 29.94 | 3,304,333 | -0.02(-0.07%) |
Mar 23, 2022 | 31.94 | 32.18 | 29.93 | 29.96 | 3,161,274 | -2.38(-7.36%) |
Mar 22, 2022 | 32.43 | 32.72 | 32.10 | 32.34 | 2,495,150 | -0.11(-0.33%) |
Mar 21, 2022 | 33.31 | 33.70 | 32.05 | 32.45 | 2,788,940 | -0.85(-2.55%) |
Mar 18, 2022 | 32.29 | 33.42 | 31.82 | 33.30 | 3,007,898 | +1.06(+3.30%) |
Mar 17, 2022 | 31.58 | 32.23 | 31.50 | 32.23 | 1,958,116 | +0.33(+1.04%) |
Mar 16, 2022 | 31.00 | 32.15 | 30.82 | 31.90 | 2,219,567 | +1.17(+3.81%) |
Mar 15, 2022 | 29.75 | 30.84 | 29.75 | 30.73 | 1,759,583 | +1.14(+3.86%) |
Mar 14, 2022 | 30.33 | 30.52 | 29.29 | 29.59 | 2,274,611 | -0.88(-2.88%) |
Mar 11, 2022 | 31.28 | 31.62 | 30.45 | 30.47 | 2,412,345 | -0.60(-1.92%) |
Mar 10, 2022 | 30.12 | 31.29 | 29.90 | 31.06 | 3,764,658 | +0.65(+2.15%) |
Mar 09, 2022 | 30.06 | 31.05 | 30.06 | 30.41 | 3,173,502 | +1.00(+3.39%) |
Mar 08, 2022 | 28.53 | 30.38 | 28.53 | 29.41 | 4,994,644 | +1.03(+3.65%) |
Mar 07, 2022 | 31.39 | 31.43 | 28.36 | 28.38 | 4,451,399 | -3.16(-10.03%) |
Mar 04, 2022 | 32.20 | 32.29 | 31.08 | 31.54 | 3,041,884 | -0.66(-2.06%) |
Mar 03, 2022 | 32.49 | 32.79 | 31.89 | 32.20 | 2,040,021 | -0.30(-0.93%) |
Mar 02, 2022 | 31.10 | 32.80 | 31.10 | 32.51 | 3,250,323 | +1.49(+4.80%) |
Mar 01, 2022 | 31.89 | 32.18 | 30.86 | 31.02 | 3,898,916 | -1.11(-3.45%) |
Feb 28, 2022 | 32.23 | 32.73 | 31.67 | 32.13 | 3,803,741 | -0.76(-2.31%) |
Feb 25, 2022 | 31.72 | 32.90 | 31.82 | 32.88 | 3,593,922 | +0.97(+3.05%) |
Feb 24, 2022 | 29.74 | 32.02 | 29.53 | 31.91 | 5,656,706 | +0.98(+3.18%) |
Feb 23, 2022 | 29.45 | 31.46 | 29.08 | 30.93 | 10,578,659 | +1.60(+5.44%) |
Feb 22, 2022 | 31.43 | 32.50 | 28.37 | 29.33 | 15,330,066 | -7.08(-19.43%) |
Feb 18, 2022 | 36.41 | 0 | +0.12(+0.32%) | |||
Feb 17, 2022 | 37.97 | 38.08 | 36.27 | 36.29 | 4,623,458 | -1.91(-4.99%) |
Feb 16, 2022 | 38.51 | 38.75 | 37.91 | 38.20 | 2,159,265 | -0.72(-1.85%) |
Feb 15, 2022 | 39.32 | 39.65 | 38.65 | 38.92 | 2,995,936 | +0.12(+0.30%) |
Feb 14, 2022 | 38.89 | 39.65 | 38.58 | 38.80 | 2,453,518 | -0.29(-0.75%) |
Feb 11, 2022 | 39.78 | 40.10 | 38.74 | 39.09 | 2,001,085 | -0.51(-1.28%) |
Feb 10, 2022 | 39.75 | 41.14 | 39.39 | 39.60 | 1,737,210 | -1.05(-2.59%) |
Feb 09, 2022 | 39.90 | 40.78 | 39.76 | 40.65 | 2,092,439 | +1.32(+3.37%) |
Feb 08, 2022 | 38.51 | 39.53 | 38.49 | 39.33 | 2,317,166 | +0.70(+1.81%) |
Feb 07, 2022 | 38.79 | 39.11 | 38.27 | 38.63 | 2,030,502 | +0.11(+0.28%) |
Feb 04, 2022 | 38.28 | 38.93 | 37.60 | 38.52 | 2,894,374 | +0.18(+0.46%) |
Feb 03, 2022 | 38.64 | 38.33 | 38.34 | 1,923,167 | -0.75(-1.92%) | |
Feb 02, 2022 | 39.25 | 39.48 | 38.54 | 39.09 | 1,866,551 | +0.02(+0.05%) |
Feb 01, 2022 | 38.92 | 39.19 | 38.11 | 39.07 | 2,462,736 | +0.33(+0.85%) |
Jan 31, 2022 | 37.51 | 38.78 | 38.74 | 2,479,372 | +1.26(+3.35%) | |
Jan 28, 2022 | 36.36 | 37.51 | 35.75 | 37.49 | 2,463,877 | +1.48(+4.11%) |
Jan 27, 2022 | 37.78 | 38.19 | 35.98 | 36.01 | 3,462,803 | -1.66(-4.42%) |
Jan 26, 2022 | 39.38 | 39.76 | 37.49 | 37.67 | 2,491,393 | -1.08(-2.79%) |
Jan 25, 2022 | 37.96 | 39.07 | 37.50 | 38.75 | 2,823,379 | -0.12(-0.30%) |
Jan 24, 2022 | 36.46 | 38.98 | 35.44 | 38.87 | 5,580,982 | +1.20(+3.18%) |
Jan 21, 2022 | 37.97 | 38.93 | 37.46 | 37.67 | 3,248,326 | -0.66(-1.73%) |
Jan 20, 2022 | 39.39 | 40.24 | 38.27 | 38.33 | 3,545,694 | -0.97(-2.48%) |
Jan 19, 2022 | 39.82 | 40.23 | 39.29 | 39.31 | 2,530,121 | -0.42(-1.05%) |
Jan 18, 2022 | 40.11 | 40.57 | 39.51 | 39.73 | 2,804,350 | -1.24(-3.02%) |
Jan 14, 2022 | 40.96 | 0 | -1.62(-3.79%) | |||
Jan 13, 2022 | 43.50 | 43.55 | 42.43 | 42.58 | 1,118,959 | -0.64(-1.49%) |
Jan 12, 2022 | 43.25 | 43.79 | 42.85 | 43.22 | 1,173,017 | -0.23(-0.54%) |
Jan 11, 2022 | 42.88 | 43.51 | 42.22 | 43.45 | 1,347,317 | +0.37(+0.86%) |
Jan 10, 2022 | 43.04 | 43.14 | 41.59 | 43.08 | 2,225,014 | -0.55(-1.27%) |
Jan 07, 2022 | 45.82 | 45.92 | 43.62 | 43.64 | 1,640,887 | -2.17(-4.74%) |
Jan 06, 2022 | 45.42 | 46.13 | 44.87 | 45.81 | 959,293 | +0.23(+0.51%) |
Jan 05, 2022 | 47.54 | 47.66 | 45.34 | 45.58 | 2,355,781 | -1.34(-2.86%) |
Jan 04, 2022 | 46.33 | 47.17 | 46.33 | 46.92 | 2,284,746 | +0.82(+1.77%) |