Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 35.51 | 35.85 | 33.06 | 33.15 | 400,748 | -2.41(-6.78%) |
Mar 30, 2022 | 37.44 | 37.67 | 35.53 | 35.56 | 231,349 | -2.03(-5.40%) |
Mar 29, 2022 | 35.49 | 37.87 | 35.49 | 37.59 | 368,863 | +2.79(+8.02%) |
Mar 28, 2022 | 34.79 | 35.83 | 34.38 | 34.80 | 262,611 | -0.13(-0.37%) |
Mar 25, 2022 | 35.76 | 35.89 | 34.61 | 34.93 | 227,376 | -0.59(-1.66%) |
Mar 24, 2022 | 36.22 | 36.84 | 35.21 | 35.52 | 166,968 | -0.43(-1.20%) |
Mar 23, 2022 | 35.58 | 37.54 | 35.58 | 35.95 | 207,899 | -0.23(-0.64%) |
Mar 22, 2022 | 35.33 | 36.74 | 34.74 | 36.18 | 293,469 | +1.31(+3.76%) |
Mar 21, 2022 | 35.31 | 35.92 | 34.50 | 34.87 | 234,650 | -0.44(-1.25%) |
Mar 18, 2022 | 34.96 | 35.62 | 34.82 | 35.31 | 324,384 | +0.01(+0.03%) |
Mar 17, 2022 | 33.53 | 35.47 | 32.83 | 35.30 | 266,028 | +0.94(+2.74%) |
Mar 16, 2022 | 32.41 | 34.45 | 32.40 | 34.36 | 367,340 | +2.28(+7.11%) |
Mar 15, 2022 | 32.54 | 33.10 | 31.46 | 32.08 | 322,961 | -0.34(-1.05%) |
Mar 14, 2022 | 39.12 | 39.50 | 32.05 | 32.42 | 757,571 | -6.58(-16.87%) |
Mar 11, 2022 | 40.65 | 42.89 | 38.47 | 39.00 | 1,566,946 | -2.90(-6.92%) |
Mar 10, 2022 | 34.00 | 44.42 | 33.80 | 41.90 | 3,714,737 | +10.01(+31.39%) |
Mar 09, 2022 | 26.99 | 32.13 | 26.32 | 31.89 | 955,305 | +6.52(+25.70%) |
Mar 08, 2022 | 24.54 | 26.10 | 24.22 | 25.37 | 391,573 | +0.83(+3.38%) |
Mar 07, 2022 | 24.75 | 25.47 | 24.36 | 24.54 | 272,026 | -0.14(-0.57%) |
Mar 04, 2022 | 26.05 | 26.28 | 24.14 | 24.68 | 348,661 | -1.79(-6.76%) |
Mar 03, 2022 | 27.23 | 28.12 | 26.25 | 26.47 | 270,423 | -0.81(-2.97%) |
Mar 02, 2022 | 26.50 | 28.10 | 26.00 | 27.28 | 390,252 | +1.02(+3.88%) |
Mar 01, 2022 | 29.35 | 29.64 | 26.05 | 26.26 | 464,151 | -3.25(-11.01%) |
Feb 28, 2022 | 29.02 | 29.92 | 28.93 | 29.51 | 305,478 | -0.14(-0.47%) |
Feb 25, 2022 | 30.26 | 30.23 | 29.21 | 29.65 | 147,081 | -0.52(-1.72%) |
Feb 24, 2022 | 29.45 | 30.27 | 28.66 | 30.17 | 384,872 | -0.50(-1.63%) |
Feb 23, 2022 | 31.35 | 31.87 | 30.56 | 30.67 | 226,853 | -0.39(-1.26%) |
Feb 22, 2022 | 29.86 | 31.98 | 29.75 | 31.06 | 326,237 | +0.90(+2.98%) |
Feb 18, 2022 | 30.16 | 0 | -1.44(-4.56%) | |||
Feb 17, 2022 | 33.24 | 33.24 | 31.43 | 31.60 | 280,197 | -1.66(-4.99%) |
Feb 16, 2022 | 33.76 | 34.37 | 33.07 | 33.26 | 387,341 | -0.68(-2.00%) |
Feb 15, 2022 | 32.19 | 34.00 | 32.19 | 33.94 | 265,725 | +2.01(+6.30%) |
Feb 14, 2022 | 28.74 | 32.18 | 28.71 | 31.93 | 521,438 | +3.26(+11.37%) |
Feb 11, 2022 | 28.36 | 29.45 | 28.36 | 28.67 | 320,261 | +0.22(+0.77%) |
Feb 10, 2022 | 28.89 | 30.11 | 28.31 | 28.45 | 354,395 | -1.24(-4.18%) |
Feb 09, 2022 | 28.15 | 29.69 | 27.49 | 29.69 | 400,686 | +2.18(+7.92%) |
Feb 08, 2022 | 26.83 | 27.76 | 26.83 | 27.51 | 256,591 | +0.60(+2.23%) |
Feb 07, 2022 | 27.97 | 28.39 | 26.82 | 26.91 | 248,180 | -0.89(-3.20%) |
Feb 04, 2022 | 27.28 | 28.09 | 26.80 | 27.80 | 366,610 | +0.32(+1.16%) |
Feb 03, 2022 | 28.42 | 27.38 | 27.48 | 451,320 | -1.70(-5.83%) | |
Feb 02, 2022 | 30.26 | 30.55 | 28.99 | 29.18 | 398,869 | -0.83(-2.77%) |
Feb 01, 2022 | 30.68 | 31.22 | 29.76 | 30.01 | 247,551 | -0.38(-1.25%) |
Jan 31, 2022 | 28.72 | 30.39 | 223,777 | +1.38(+4.76%) | ||
Jan 28, 2022 | 28.57 | 29.01 | 27.51 | 29.01 | 234,213 | +0.64(+2.26%) |
Jan 27, 2022 | 29.99 | 30.35 | 28.12 | 28.37 | 143,089 | -1.16(-3.93%) |
Jan 26, 2022 | 30.79 | 31.58 | 29.38 | 29.53 | 138,244 | -0.47(-1.57%) |
Jan 25, 2022 | 29.23 | 30.53 | 29.15 | 30.00 | 179,187 | -0.21(-0.70%) |
Jan 24, 2022 | 29.07 | 30.39 | 27.88 | 30.21 | 242,370 | +0.47(+1.58%) |
Jan 21, 2022 | 29.65 | 31.00 | 29.43 | 29.74 | 203,770 | -0.36(-1.20%) |
Jan 20, 2022 | 31.07 | 31.66 | 29.97 | 30.10 | 131,375 | -0.63(-2.05%) |
Jan 19, 2022 | 31.44 | 31.52 | 30.59 | 30.73 | 177,177 | -0.77(-2.44%) |
Jan 18, 2022 | 31.24 | 32.08 | 30.86 | 31.50 | 163,706 | -0.48(-1.50%) |
Jan 14, 2022 | 31.98 | 0 | +1.33(+4.34%) | |||
Jan 13, 2022 | 35.80 | 36.48 | 30.50 | 30.65 | 434,463 | -5.15(-14.39%) |
Jan 12, 2022 | 31.33 | 36.16 | 31.33 | 35.80 | 785,877 | +4.74(+15.26%) |
Jan 11, 2022 | 30.31 | 31.44 | 30.18 | 31.06 | 156,068 | +0.76(+2.51%) |
Jan 10, 2022 | 29.84 | 30.30 | 28.85 | 30.30 | 102,350 | +0.04(+0.13%) |
Jan 07, 2022 | 31.00 | 31.68 | 30.17 | 30.26 | 177,502 | -0.69(-2.23%) |
Jan 06, 2022 | 29.94 | 31.68 | 29.94 | 30.95 | 170,872 | +0.91(+3.03%) |
Jan 05, 2022 | 31.29 | 31.71 | 29.91 | 30.04 | 128,796 | -1.36(-4.33%) |
Jan 04, 2022 | 31.76 | 32.02 | 31.23 | 31.40 | 308,033 | -0.06(-0.19%) |