Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 33.66 | 33.66 | 31.76 | 31.91 | 207,511 | -1.46(-4.38%) |
Mar 30, 2022 | 34.70 | 35.54 | 32.86 | 33.37 | 220,034 | -1.87(-5.31%) |
Mar 29, 2022 | 33.97 | 35.85 | 33.48 | 35.24 | 403,064 | +2.52(+7.70%) |
Mar 28, 2022 | 31.08 | 32.85 | 30.46 | 32.72 | 484,155 | +1.69(+5.45%) |
Mar 25, 2022 | 32.45 | 32.45 | 29.75 | 31.03 | 270,967 | -1.08(-3.36%) |
Mar 24, 2022 | 31.32 | 32.18 | 29.57 | 32.11 | 265,869 | +1.54(+5.04%) |
Mar 23, 2022 | 31.00 | 32.35 | 30.08 | 30.57 | 310,841 | -1.57(-4.88%) |
Mar 22, 2022 | 30.02 | 32.99 | 29.65 | 32.14 | 392,190 | +2.25(+7.53%) |
Mar 21, 2022 | 30.79 | 31.15 | 28.61 | 29.89 | 402,531 | -1.17(-3.77%) |
Mar 18, 2022 | 27.65 | 31.22 | 27.61 | 31.06 | 449,655 | +2.94(+10.46%) |
Mar 17, 2022 | 25.49 | 28.34 | 25.44 | 28.12 | 612,205 | +1.90(+7.25%) |
Mar 16, 2022 | 23.98 | 26.26 | 23.36 | 26.22 | 524,948 | +3.24(+14.10%) |
Mar 15, 2022 | 21.69 | 23.10 | 21.33 | 22.98 | 365,051 | +1.71(+8.04%) |
Mar 14, 2022 | 22.82 | 23.58 | 20.89 | 21.27 | 592,828 | -1.55(-6.79%) |
Mar 11, 2022 | 26.30 | 26.30 | 22.80 | 22.82 | 486,508 | -2.77(-10.82%) |
Mar 10, 2022 | 25.45 | 26.10 | 24.56 | 25.59 | 363,054 | -0.83(-3.14%) |
Mar 09, 2022 | 25.26 | 26.68 | 24.98 | 26.42 | 344,537 | +3.16(+13.59%) |
Mar 08, 2022 | 23.31 | 25.27 | 22.33 | 23.26 | 597,419 | -0.13(-0.56%) |
Mar 07, 2022 | 27.22 | 27.74 | 23.29 | 23.39 | 361,302 | -4.04(-14.73%) |
Mar 04, 2022 | 28.91 | 29.81 | 26.75 | 27.43 | 276,613 | -2.04(-6.92%) |
Mar 03, 2022 | 32.90 | 32.90 | 28.80 | 29.47 | 360,566 | -3.46(-10.51%) |
Mar 02, 2022 | 32.50 | 33.30 | 30.39 | 32.93 | 297,090 | +0.79(+2.46%) |
Mar 01, 2022 | 33.23 | 34.30 | 31.51 | 32.14 | 238,199 | -1.34(-4.00%) |
Feb 28, 2022 | 32.15 | 34.30 | 31.67 | 33.48 | 452,434 | +0.68(+2.07%) |
Feb 25, 2022 | 31.96 | 32.80 | 31.00 | 32.80 | 638,600 | +1.34(+4.26%) |
Feb 24, 2022 | 24.36 | 31.65 | 24.18 | 31.46 | 583,849 | +4.01(+14.61%) |
Feb 23, 2022 | 31.00 | 31.09 | 27.34 | 27.45 | 282,084 | -2.63(-8.74%) |
Feb 22, 2022 | 30.49 | 32.27 | 29.25 | 30.08 | 240,067 | -1.51(-4.78%) |
Feb 18, 2022 | 31.59 | 0 | -1.73(-5.19%) | |||
Feb 17, 2022 | 36.31 | 36.60 | 33.13 | 33.32 | 213,705 | -3.82(-10.29%) |
Feb 16, 2022 | 36.65 | 37.40 | 35.63 | 37.14 | 249,267 | -1.11(-2.90%) |
Feb 15, 2022 | 37.07 | 38.30 | 36.42 | 38.25 | 303,757 | +3.07(+8.73%) |
Feb 14, 2022 | 34.46 | 36.88 | 34.34 | 35.18 | 209,838 | +0.05(+0.14%) |
Feb 11, 2022 | 38.75 | 39.64 | 34.35 | 35.13 | 328,896 | -3.06(-8.01%) |
Feb 10, 2022 | 37.49 | 41.08 | 37.20 | 38.19 | 284,676 | -1.21(-3.07%) |
Feb 09, 2022 | 38.00 | 39.48 | 37.30 | 39.40 | 236,921 | +2.70(+7.36%) |
Feb 08, 2022 | 35.23 | 36.89 | 34.58 | 36.70 | 167,292 | +0.62(+1.72%) |
Feb 07, 2022 | 37.15 | 38.80 | 35.63 | 36.08 | 257,944 | -0.88(-2.38%) |
Feb 04, 2022 | 34.91 | 38.05 | 33.67 | 36.96 | 538,725 | +4.03(+12.24%) |
Feb 03, 2022 | 34.67 | 32.55 | 32.93 | 588,549 | -7.73(-19.01%) | |
Feb 02, 2022 | 44.44 | 44.49 | 39.59 | 40.66 | 356,324 | -2.66(-6.14%) |
Feb 01, 2022 | 42.28 | 43.50 | 39.97 | 43.32 | 393,175 | +1.87(+4.51%) |
Jan 31, 2022 | 36.57 | 41.50 | 41.45 | 275,987 | +5.15(+14.19%) | |
Jan 28, 2022 | 33.43 | 36.30 | 31.96 | 36.30 | 241,654 | +3.29(+9.97%) |
Jan 27, 2022 | 35.00 | 36.50 | 32.85 | 33.01 | 210,605 | -0.37(-1.11%) |
Jan 26, 2022 | 37.44 | 37.99 | 32.40 | 33.38 | 285,218 | -1.58(-4.52%) |
Jan 25, 2022 | 36.82 | 37.41 | 33.85 | 34.96 | 275,585 | -4.04(-10.36%) |
Jan 24, 2022 | 34.32 | 39.05 | 31.00 | 39.00 | 538,456 | +1.67(+4.47%) |
Jan 21, 2022 | 41.16 | 42.00 | 37.18 | 37.33 | 332,027 | -5.87(-13.59%) |
Jan 20, 2022 | 46.23 | 48.28 | 42.96 | 43.20 | 219,756 | -1.45(-3.25%) |
Jan 19, 2022 | 45.68 | 47.23 | 44.50 | 44.65 | 152,255 | -0.60(-1.33%) |
Jan 18, 2022 | 46.71 | 47.80 | 44.89 | 45.25 | 223,293 | -3.83(-7.80%) |
Jan 14, 2022 | 49.08 | 0 | -0.12(-0.24%) | |||
Jan 13, 2022 | 54.55 | 54.55 | 48.88 | 49.20 | 202,949 | -4.96(-9.16%) |
Jan 12, 2022 | 56.33 | 56.98 | 53.10 | 54.16 | 171,764 | -0.82(-1.49%) |
Jan 11, 2022 | 51.83 | 55.25 | 51.00 | 54.98 | 156,330 | +3.05(+5.87%) |
Jan 10, 2022 | 49.41 | 51.93 | 45.71 | 51.93 | 257,122 | +0.49(+0.95%) |
Jan 07, 2022 | 52.58 | 54.40 | 50.50 | 51.44 | 209,944 | -1.14(-2.17%) |
Jan 06, 2022 | 51.88 | 54.62 | 50.14 | 52.58 | 239,225 | +0.12(+0.23%) |
Jan 05, 2022 | 58.08 | 58.82 | 52.46 | 52.46 | 466,505 | -7.42(-12.39%) |
Jan 04, 2022 | 64.39 | 64.39 | 57.03 | 59.88 | 334,695 | -4.18(-6.53%) |