Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 45.11 | 45.25 | 43.35 | 43.64 | 1,064,286 | -1.32(-2.94%) |
Mar 30, 2022 | 46.22 | 46.95 | 44.82 | 44.96 | 629,347 | -1.95(-4.16%) |
Mar 29, 2022 | 43.86 | 47.15 | 43.54 | 46.91 | 1,072,448 | +3.78(+8.76%) |
Mar 28, 2022 | 43.01 | 43.89 | 41.71 | 43.13 | 1,640,334 | +0.08(+0.19%) |
Mar 25, 2022 | 45.10 | 45.24 | 42.14 | 43.05 | 1,239,461 | -2.13(-4.71%) |
Mar 24, 2022 | 44.71 | 45.30 | 43.66 | 45.18 | 854,937 | +0.73(+1.64%) |
Mar 23, 2022 | 43.50 | 45.08 | 42.44 | 44.45 | 712,609 | +0.44(+1.00%) |
Mar 22, 2022 | 41.78 | 44.40 | 41.71 | 44.01 | 1,262,368 | +1.82(+4.31%) |
Mar 21, 2022 | 40.97 | 44.05 | 40.51 | 42.19 | 1,944,256 | +1.33(+3.26%) |
Mar 18, 2022 | 40.75 | 42.18 | 40.09 | 40.86 | 3,457,985 | -0.49(-1.19%) |
Mar 17, 2022 | 38.00 | 42.00 | 37.95 | 41.35 | 2,196,654 | +4.76(+13.01%) |
Mar 16, 2022 | 34.57 | 36.69 | 34.15 | 36.59 | 1,389,089 | +2.61(+7.68%) |
Mar 15, 2022 | 31.51 | 34.07 | 31.51 | 33.98 | 1,451,058 | +2.53(+8.04%) |
Mar 14, 2022 | 32.37 | 33.10 | 30.89 | 31.45 | 1,458,676 | -1.35(-4.12%) |
Mar 11, 2022 | 35.99 | 36.51 | 32.53 | 32.80 | 1,314,399 | -3.26(-9.04%) |
Mar 10, 2022 | 36.76 | 37.72 | 35.73 | 36.06 | 857,824 | -1.16(-3.12%) |
Mar 09, 2022 | 36.90 | 37.93 | 36.07 | 37.22 | 1,223,335 | +1.03(+2.85%) |
Mar 08, 2022 | 35.62 | 37.21 | 34.93 | 36.19 | 1,018,552 | +0.63(+1.77%) |
Mar 07, 2022 | 36.59 | 37.50 | 35.33 | 35.56 | 1,256,836 | -0.90(-2.47%) |
Mar 04, 2022 | 36.95 | 38.40 | 36.13 | 36.46 | 1,173,807 | -0.35(-0.95%) |
Mar 03, 2022 | 38.67 | 39.00 | 36.44 | 36.81 | 1,026,569 | -1.17(-3.08%) |
Mar 02, 2022 | 38.29 | 38.71 | 36.93 | 37.98 | 1,795,387 | -0.31(-0.81%) |
Mar 01, 2022 | 38.66 | 40.73 | 37.90 | 38.29 | 2,699,246 | -1.23(-3.11%) |
Feb 28, 2022 | 30.60 | 39.83 | 30.60 | 39.52 | 5,704,671 | +8.91(+29.11%) |
Feb 25, 2022 | 33.44 | 31.29 | 27.84 | 30.61 | 11,113,648 | -15.68(-33.87%) |
Feb 24, 2022 | 40.56 | 46.44 | 40.37 | 46.29 | 1,610,728 | +3.88(+9.15%) |
Feb 23, 2022 | 44.26 | 44.54 | 42.36 | 42.41 | 1,000,480 | -1.52(-3.46%) |
Feb 22, 2022 | 44.97 | 46.78 | 43.81 | 43.93 | 738,202 | -1.61(-3.54%) |
Feb 18, 2022 | 45.54 | 0 | -0.86(-1.85%) | |||
Feb 17, 2022 | 49.28 | 49.67 | 46.20 | 46.40 | 708,615 | -3.75(-7.48%) |
Feb 16, 2022 | 51.87 | 52.07 | 49.73 | 50.15 | 631,271 | -2.10(-4.02%) |
Feb 15, 2022 | 52.21 | 52.60 | 50.84 | 52.25 | 533,608 | +1.17(+2.29%) |
Feb 14, 2022 | 51.12 | 52.85 | 50.05 | 51.08 | 507,849 | -0.21(-0.41%) |
Feb 11, 2022 | 53.88 | 55.76 | 50.85 | 51.29 | 787,987 | -2.55(-4.74%) |
Feb 10, 2022 | 53.31 | 56.58 | 53.00 | 53.84 | 899,638 | -1.47(-2.66%) |
Feb 09, 2022 | 54.29 | 55.42 | 53.44 | 55.31 | 688,725 | +2.31(+4.36%) |
Feb 08, 2022 | 51.22 | 53.35 | 50.48 | 53.00 | 656,309 | +1.24(+2.40%) |
Feb 07, 2022 | 51.73 | 54.61 | 51.34 | 51.76 | 1,750,748 | +0.04(+0.08%) |
Feb 04, 2022 | 49.93 | 52.05 | 48.80 | 51.72 | 1,202,834 | +1.70(+3.40%) |
Feb 03, 2022 | 51.14 | 49.81 | 50.02 | 954,047 | -2.33(-4.45%) | |
Feb 02, 2022 | 53.01 | 53.49 | 51.73 | 52.35 | 1,010,880 | -0.66(-1.25%) |
Feb 01, 2022 | 51.53 | 53.33 | 49.91 | 53.01 | 919,133 | +1.89(+3.70%) |
Jan 31, 2022 | 46.78 | 51.21 | 51.12 | 1,427,238 | +4.16(+8.86%) | |
Jan 28, 2022 | 45.18 | 47.38 | 44.10 | 46.96 | 1,380,160 | +1.66(+3.66%) |
Jan 27, 2022 | 46.95 | 47.99 | 45.22 | 45.30 | 759,680 | -1.00(-2.16%) |
Jan 26, 2022 | 49.22 | 50.05 | 46.11 | 46.30 | 1,339,938 | -1.30(-2.73%) |
Jan 25, 2022 | 50.02 | 51.75 | 46.71 | 47.60 | 1,262,706 | -3.69(-7.19%) |
Jan 24, 2022 | 49.07 | 51.30 | 46.70 | 51.29 | 2,386,354 | +0.81(+1.60%) |
Jan 21, 2022 | 51.19 | 52.76 | 50.02 | 50.48 | 1,246,858 | -1.37(-2.64%) |
Jan 20, 2022 | 52.75 | 55.03 | 51.58 | 51.85 | 1,045,321 | +0.26(+0.50%) |
Jan 19, 2022 | 52.50 | 53.58 | 51.14 | 51.59 | 1,198,195 | -0.97(-1.85%) |
Jan 18, 2022 | 53.34 | 54.25 | 52.22 | 52.56 | 1,196,778 | -1.81(-3.33%) |
Jan 14, 2022 | 54.37 | 0 | -1.67(-2.98%) | |||
Jan 13, 2022 | 59.54 | 59.73 | 55.92 | 56.04 | 808,740 | -3.22(-5.43%) |
Jan 12, 2022 | 61.33 | 62.49 | 58.61 | 59.26 | 1,282,012 | -1.89(-3.09%) |
Jan 11, 2022 | 60.53 | 63.13 | 59.41 | 61.15 | 944,894 | +1.05(+1.75%) |
Jan 10, 2022 | 58.77 | 60.29 | 57.33 | 60.10 | 589,174 | +0.08(+0.13%) |
Jan 07, 2022 | 60.22 | 62.50 | 59.47 | 60.02 | 816,240 | -0.68(-1.12%) |
Jan 06, 2022 | 60.56 | 62.31 | 59.52 | 60.70 | 1,040,820 | +0.14(+0.23%) |
Jan 05, 2022 | 62.68 | 64.33 | 60.04 | 60.56 | 1,098,265 | -3.81(-5.92%) |
Jan 04, 2022 | 67.49 | 67.49 | 62.29 | 64.37 | 936,499 | -3.47(-5.12%) |