Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 42.50 | 42.97 | 40.75 | 40.78 | 8,109,007 | -2.01(-4.70%) |
Mar 30, 2022 | 43.90 | 45.29 | 41.80 | 42.79 | 22,909,672 | -8.21(-16.10%) |
Mar 29, 2022 | 52.18 | 52.39 | 48.43 | 51.00 | 9,632,104 | +2.20(+4.51%) |
Mar 28, 2022 | 46.62 | 49.41 | 46.10 | 48.80 | 4,306,472 | +3.04(+6.64%) |
Mar 25, 2022 | 45.60 | 46.63 | 43.52 | 45.76 | 3,470,849 | -0.14(-0.31%) |
Mar 24, 2022 | 46.00 | 47.23 | 43.16 | 45.90 | 4,191,848 | -0.25(-0.54%) |
Mar 23, 2022 | 44.68 | 49.77 | 44.26 | 46.15 | 5,649,820 | +0.73(+1.61%) |
Mar 22, 2022 | 41.57 | 46.18 | 41.46 | 45.42 | 4,624,029 | +4.14(+10.03%) |
Mar 21, 2022 | 43.62 | 44.03 | 40.61 | 41.28 | 3,798,275 | -2.93(-6.63%) |
Mar 18, 2022 | 41.53 | 44.52 | 41.46 | 44.21 | 2,692,873 | +1.97(+4.66%) |
Mar 17, 2022 | 40.48 | 42.32 | 40.00 | 42.24 | 2,728,457 | +1.05(+2.55%) |
Mar 16, 2022 | 37.66 | 41.21 | 37.66 | 41.19 | 4,793,634 | +3.97(+10.67%) |
Mar 15, 2022 | 36.26 | 37.50 | 35.59 | 37.22 | 3,761,036 | +0.35(+0.95%) |
Mar 14, 2022 | 37.96 | 39.16 | 36.61 | 36.87 | 3,401,666 | -2.37(-6.04%) |
Mar 11, 2022 | 39.63 | 40.05 | 38.30 | 39.24 | 3,812,321 | +0.87(+2.27%) |
Mar 10, 2022 | 41.57 | 37.73 | 38.37 | 5,311,867 | -3.28(-7.88%) | |
Mar 09, 2022 | 42.64 | 43.86 | 41.20 | 41.65 | 3,215,497 | -0.39(-0.93%) |
Mar 08, 2022 | 42.27 | 43.58 | 39.35 | 42.04 | 3,946,982 | -0.79(-1.84%) |
Mar 07, 2022 | 45.43 | 47.12 | 42.79 | 42.83 | 2,783,166 | -2.44(-5.39%) |
Mar 04, 2022 | 44.85 | 45.49 | 43.27 | 45.27 | 3,633,572 | +1.28(+2.91%) |
Mar 03, 2022 | 45.00 | 45.66 | 43.13 | 43.99 | 2,942,383 | -1.12(-2.48%) |
Mar 02, 2022 | 46.80 | 46.91 | 43.82 | 45.11 | 3,762,719 | -1.80(-3.84%) |
Mar 01, 2022 | 46.62 | 47.99 | 45.70 | 46.91 | 4,272,758 | -0.23(-0.49%) |
Feb 28, 2022 | 42.53 | 47.49 | 42.11 | 47.14 | 7,095,775 | +4.97(+11.79%) |
Feb 25, 2022 | 41.50 | 42.23 | 39.92 | 42.17 | 3,300,999 | +1.58(+3.89%) |
Feb 24, 2022 | 36.77 | 41.09 | 36.69 | 40.59 | 5,980,584 | +2.15(+5.59%) |
Feb 23, 2022 | 41.80 | 42.22 | 38.43 | 38.44 | 2,910,635 | -3.14(-7.55%) |
Feb 22, 2022 | 43.85 | 44.91 | 41.54 | 41.58 | 3,677,896 | -2.59(-5.86%) |
Feb 18, 2022 | 44.17 | 0 | -1.49(-3.26%) | |||
Feb 17, 2022 | 49.31 | 50.30 | 45.53 | 45.66 | 3,080,663 | -3.90(-7.87%) |
Feb 16, 2022 | 54.07 | 54.19 | 48.87 | 49.56 | 5,358,309 | -4.44(-8.22%) |
Feb 15, 2022 | 52.66 | 54.08 | 51.91 | 54.00 | 3,383,609 | +1.37(+2.60%) |
Feb 14, 2022 | 51.50 | 53.85 | 50.96 | 52.63 | 3,698,407 | +0.53(+1.02%) |
Feb 11, 2022 | 52.21 | 53.15 | 50.78 | 52.10 | 3,761,888 | -0.32(-0.61%) |
Feb 10, 2022 | 50.74 | 53.90 | 50.64 | 52.42 | 5,917,614 | +0.17(+0.33%) |
Feb 09, 2022 | 47.73 | 52.30 | 47.69 | 52.25 | 8,223,630 | +5.27(+11.22%) |
Feb 08, 2022 | 45.90 | 47.24 | 44.61 | 46.98 | 2,779,887 | +1.16(+2.53%) |
Feb 07, 2022 | 48.49 | 49.48 | 45.61 | 45.82 | 4,931,220 | -3.47(-7.04%) |
Feb 04, 2022 | 44.97 | 50.50 | 44.65 | 49.29 | 7,853,487 | +5.60(+12.82%) |
Feb 03, 2022 | 43.23 | 44.15 | 43.69 | 6,122,378 | -0.26(-0.59%) | |
Feb 02, 2022 | 47.81 | 48.02 | 43.82 | 43.95 | 4,251,426 | -3.91(-8.17%) |
Feb 01, 2022 | 47.54 | 48.32 | 45.98 | 47.86 | 2,913,681 | +0.25(+0.53%) |
Jan 31, 2022 | 44.49 | 47.76 | 47.61 | 4,258,094 | +3.66(+8.33%) | |
Jan 28, 2022 | 43.69 | 44.32 | 41.35 | 43.95 | 3,711,082 | +1.24(+2.90%) |
Jan 27, 2022 | 43.10 | 44.87 | 42.48 | 42.71 | 5,383,564 | -0.73(-1.68%) |
Jan 26, 2022 | 43.63 | 45.86 | 42.17 | 43.44 | 6,788,340 | +1.00(+2.36%) |
Jan 25, 2022 | 42.12 | 44.30 | 41.71 | 42.44 | 8,503,333 | -0.83(-1.92%) |
Jan 24, 2022 | 37.02 | 43.30 | 36.70 | 43.27 | 11,431,260 | +5.22(+13.72%) |
Jan 21, 2022 | 40.00 | 40.49 | 37.68 | 38.05 | 5,377,013 | -2.63(-6.47%) |
Jan 20, 2022 | 42.67 | 44.21 | 40.62 | 40.68 | 3,939,687 | -1.51(-3.58%) |
Jan 19, 2022 | 43.00 | 44.20 | 41.92 | 42.19 | 3,258,249 | -1.06(-2.45%) |
Jan 18, 2022 | 43.56 | 46.26 | 42.98 | 43.25 | 5,615,682 | -1.61(-3.59%) |
Jan 14, 2022 | 44.86 | 0 | -1.23(-2.67%) | |||
Jan 13, 2022 | 49.36 | 49.36 | 46.03 | 46.09 | 3,592,366 | -2.49(-5.13%) |
Jan 12, 2022 | 50.90 | 51.89 | 48.19 | 48.58 | 3,200,390 | -2.35(-4.61%) |
Jan 11, 2022 | 49.16 | 51.99 | 49.02 | 50.93 | 2,635,098 | +1.02(+2.04%) |
Jan 10, 2022 | 47.95 | 49.92 | 46.45 | 49.91 | 4,190,517 | +1.39(+2.86%) |
Jan 07, 2022 | 50.79 | 51.25 | 48.03 | 48.52 | 8,171,883 | -4.37(-8.26%) |
Jan 06, 2022 | 51.56 | 54.28 | 50.05 | 52.89 | 3,173,455 | +0.88(+1.69%) |
Jan 05, 2022 | 53.83 | 55.20 | 51.53 | 52.01 | 3,551,401 | -2.39(-4.39%) |
Jan 04, 2022 | 57.40 | 57.40 | 52.87 | 54.40 | 4,491,931 | -3.08(-5.36%) |