Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 55.35 | 57.75 | 55.12 | 55.33 | 32,995,146 | -0.72(-1.29%) |
Mar 30, 2022 | 56.86 | 58.36 | 55.69 | 56.06 | 26,700,824 | +0.67(+1.22%) |
Mar 29, 2022 | 54.19 | 55.55 | 53.16 | 55.38 | 29,791,816 | +0.15(+0.26%) |
Mar 28, 2022 | 55.41 | 56.14 | 54.21 | 55.24 | 25,546,412 | -2.02(-3.53%) |
Mar 25, 2022 | 56.07 | 59.21 | 55.76 | 57.25 | 38,709,448 | +0.94(+1.66%) |
Mar 24, 2022 | 58.14 | 58.94 | 55.90 | 56.32 | 29,097,162 | -2.04(-3.49%) |
Mar 23, 2022 | 60.40 | 61.67 | 58.25 | 58.36 | 40,102,964 | +0.20(+0.34%) |
Mar 22, 2022 | 58.50 | 59.65 | 57.25 | 58.16 | 36,748,192 | -1.29(-2.17%) |
Mar 21, 2022 | 56.53 | 60.85 | 56.40 | 59.45 | 53,485,836 | +4.60(+8.39%) |
Mar 18, 2022 | 56.46 | 56.71 | 54.81 | 54.85 | 41,873,860 | -1.73(-3.05%) |
Mar 17, 2022 | 54.49 | 56.75 | 54.22 | 56.57 | 60,837,092 | +4.90(+9.47%) |
Mar 16, 2022 | 52.50 | 53.58 | 51.59 | 51.68 | 44,471,532 | -1.50(-2.82%) |
Mar 15, 2022 | 51.59 | 53.71 | 50.98 | 53.18 | 50,403,096 | -1.03(-1.91%) |
Mar 14, 2022 | 54.37 | 54.60 | 52.00 | 54.21 | 55,056,380 | -2.30(-4.07%) |
Mar 11, 2022 | 55.33 | 57.42 | 55.07 | 56.51 | 49,701,584 | -0.18(-0.31%) |
Mar 10, 2022 | 56.10 | 58.12 | 55.02 | 56.69 | 83,835,088 | +0.61(+1.10%) |
Mar 09, 2022 | 50.55 | 57.13 | 49.77 | 56.07 | 138,014,128 | +2.95(+5.56%) |
Mar 08, 2022 | 55.76 | 57.15 | 50.04 | 53.12 | 83,280,288 | -0.76(-1.41%) |
Mar 07, 2022 | 56.15 | 57.18 | 50.99 | 53.88 | 83,515,648 | -0.75(-1.37%) |
Mar 04, 2022 | 47.15 | 54.92 | 46.84 | 54.63 | 104,595,168 | +8.17(+17.59%) |
Mar 03, 2022 | 46.57 | 47.35 | 45.79 | 46.46 | 44,858,008 | -0.60(-1.28%) |
Mar 02, 2022 | 47.21 | 47.95 | 45.74 | 47.06 | 52,625,784 | +1.54(+3.38%) |
Mar 01, 2022 | 43.13 | 46.53 | 42.85 | 45.52 | 70,839,288 | +2.98(+7.00%) |
Feb 28, 2022 | 37.49 | 42.59 | 37.20 | 42.54 | 51,403,076 | +4.85(+12.88%) |
Feb 25, 2022 | 38.16 | 38.94 | 37.47 | 37.69 | 30,610,244 | -0.18(-0.46%) |
Feb 24, 2022 | 38.70 | 38.90 | 36.54 | 37.86 | 33,027,596 | +0.22(+0.59%) |
Feb 23, 2022 | 37.55 | 38.41 | 37.23 | 37.64 | 15,784,497 | +0.36(+0.97%) |
Feb 22, 2022 | 39.89 | 39.98 | 36.63 | 37.28 | 21,330,258 | -1.21(-3.13%) |
Feb 18, 2022 | 38.49 | 0 | -0.29(-0.75%) | |||
Feb 17, 2022 | 38.67 | 39.48 | 38.20 | 38.78 | 15,573,497 | +0.20(+0.53%) |
Feb 16, 2022 | 39.32 | 40.03 | 38.20 | 38.58 | 18,793,582 | -0.19(-0.50%) |
Feb 15, 2022 | 38.68 | 39.37 | 37.76 | 38.77 | 24,417,898 | -1.34(-3.35%) |
Feb 14, 2022 | 41.45 | 41.61 | 39.72 | 40.11 | 22,076,512 | -1.70(-4.07%) |
Feb 11, 2022 | 39.89 | 41.99 | 39.66 | 41.81 | 25,159,954 | +2.24(+5.65%) |
Feb 10, 2022 | 38.97 | 40.74 | 38.94 | 39.58 | 18,245,006 | +0.37(+0.94%) |
Feb 09, 2022 | 38.63 | 39.95 | 38.55 | 39.21 | 16,870,832 | +0.92(+2.41%) |
Feb 08, 2022 | 39.73 | 39.73 | 37.91 | 38.28 | 20,865,236 | -1.61(-4.02%) |
Feb 07, 2022 | 39.37 | 40.38 | 38.63 | 39.89 | 15,972,722 | +0.19(+0.49%) |
Feb 04, 2022 | 39.37 | 41.16 | 39.30 | 39.69 | 24,419,392 | +0.78(+2.00%) |
Feb 03, 2022 | 38.22 | 39.39 | 38.92 | 23,172,566 | +0.37(+0.96%) | |
Feb 02, 2022 | 38.03 | 38.70 | 37.56 | 38.55 | 15,146,146 | +0.32(+0.84%) |
Feb 01, 2022 | 36.24 | 38.48 | 36.17 | 38.22 | 21,081,918 | +1.58(+4.30%) |
Jan 31, 2022 | 36.67 | 36.65 | 16,923,312 | +0.10(+0.27%) | ||
Jan 28, 2022 | 36.63 | 37.39 | 35.63 | 36.55 | 17,122,344 | +0.30(+0.83%) |
Jan 27, 2022 | 37.01 | 37.87 | 35.40 | 36.25 | 21,683,642 | +0.19(+0.54%) |
Jan 26, 2022 | 36.34 | 37.24 | 35.43 | 36.06 | 26,623,048 | +0.28(+0.79%) |
Jan 25, 2022 | 32.84 | 36.10 | 32.32 | 35.77 | 28,862,432 | +2.69(+8.12%) |
Jan 24, 2022 | 31.72 | 33.26 | 30.52 | 33.09 | 24,396,088 | +0.25(+0.77%) |
Jan 21, 2022 | 33.74 | 33.74 | 32.20 | 32.84 | 18,947,800 | -1.17(-3.43%) |
Jan 20, 2022 | 34.15 | 35.43 | 33.90 | 34.00 | 16,527,241 | -0.86(-2.46%) |
Jan 19, 2022 | 35.68 | 36.00 | 34.59 | 34.86 | 18,895,490 | -0.19(-0.56%) |
Jan 18, 2022 | 35.11 | 35.93 | 34.01 | 35.05 | 25,079,390 | +0.51(+1.46%) |
Jan 14, 2022 | 34.55 | 0 | +1.32(+3.98%) | |||
Jan 13, 2022 | 33.80 | 34.28 | 33.10 | 33.22 | 13,891,274 | -0.58(-1.73%) |
Jan 12, 2022 | 33.97 | 34.46 | 33.20 | 33.81 | 15,944,178 | +0.05(+0.14%) |
Jan 11, 2022 | 32.12 | 33.91 | 31.78 | 33.76 | 21,468,280 | +2.26(+7.16%) |
Jan 10, 2022 | 32.19 | 32.42 | 31.06 | 31.50 | 18,095,784 | -0.81(-2.50%) |
Jan 07, 2022 | 32.13 | 32.52 | 31.81 | 32.31 | 15,299,236 | +0.44(+1.37%) |
Jan 06, 2022 | 32.33 | 32.57 | 31.05 | 31.87 | 19,033,742 | +0.92(+2.99%) |
Jan 05, 2022 | 32.29 | 32.90 | 30.91 | 30.95 | 21,727,318 | -1.53(-4.70%) |
Jan 04, 2022 | 30.75 | 32.81 | 30.56 | 32.48 | 27,420,170 | +2.26(+7.47%) |