Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 55.90 | 58.17 | 55.01 | 55.31 | 1,171,560 | -0.59(-1.06%) |
Mar 30, 2022 | 56.22 | 58.15 | 55.21 | 55.90 | 975,506 | -0.74(-1.31%) |
Mar 29, 2022 | 53.62 | 57.10 | 53.62 | 56.64 | 1,732,603 | +4.39(+8.40%) |
Mar 28, 2022 | 49.38 | 52.67 | 48.89 | 52.25 | 985,991 | +2.35(+4.71%) |
Mar 25, 2022 | 51.12 | 52.92 | 49.39 | 49.90 | 1,746,015 | -1.03(-2.02%) |
Mar 24, 2022 | 55.54 | 55.58 | 48.20 | 50.93 | 3,371,722 | -4.57(-8.23%) |
Mar 23, 2022 | 55.21 | 57.14 | 54.96 | 55.50 | 714,310 | -0.19(-0.34%) |
Mar 22, 2022 | 55.58 | 58.28 | 54.71 | 55.69 | 1,705,787 | +0.45(+0.81%) |
Mar 21, 2022 | 54.56 | 56.69 | 54.13 | 55.24 | 1,220,100 | +0.27(+0.49%) |
Mar 18, 2022 | 55.00 | 56.76 | 53.70 | 54.97 | 2,427,240 | +0.02(+0.04%) |
Mar 17, 2022 | 54.66 | 55.64 | 53.90 | 54.95 | 1,212,852 | -0.03(-0.05%) |
Mar 16, 2022 | 52.80 | 55.48 | 51.90 | 54.98 | 1,889,317 | +2.41(+4.58%) |
Mar 15, 2022 | 50.11 | 52.80 | 49.29 | 52.57 | 1,155,260 | +2.70(+5.41%) |
Mar 14, 2022 | 51.76 | 52.23 | 49.02 | 49.87 | 1,037,381 | -1.95(-3.76%) |
Mar 11, 2022 | 52.43 | 56.19 | 51.37 | 51.82 | 1,327,042 | -0.11(-0.21%) |
Mar 10, 2022 | 51.62 | 53.20 | 49.92 | 51.93 | 1,198,146 | -0.58(-1.10%) |
Mar 09, 2022 | 52.47 | 53.37 | 51.14 | 52.51 | 1,306,442 | +1.70(+3.35%) |
Mar 08, 2022 | 51.69 | 51.72 | 49.03 | 50.81 | 1,164,020 | -0.96(-1.85%) |
Mar 07, 2022 | 52.70 | 54.10 | 51.43 | 51.77 | 1,039,907 | -0.53(-1.01%) |
Mar 04, 2022 | 49.69 | 52.70 | 49.31 | 52.30 | 1,681,642 | +2.37(+4.75%) |
Mar 03, 2022 | 52.35 | 52.84 | 49.26 | 49.93 | 1,494,295 | -2.47(-4.71%) |
Mar 02, 2022 | 48.99 | 52.66 | 48.13 | 52.40 | 1,447,420 | +3.25(+6.61%) |
Mar 01, 2022 | 47.00 | 50.00 | 46.49 | 49.15 | 1,835,493 | +1.33(+2.78%) |
Feb 28, 2022 | 45.83 | 48.09 | 45.60 | 47.82 | 2,195,472 | +1.19(+2.55%) |
Feb 25, 2022 | 40.70 | 48.00 | 44.82 | 46.63 | 4,946,237 | +6.48(+16.14%) |
Feb 24, 2022 | 38.28 | 41.51 | 37.79 | 40.15 | 6,217,470 | +11.29(+39.12%) |
Feb 23, 2022 | 29.29 | 30.13 | 28.83 | 28.86 | 624,147 | -0.09(-0.31%) |
Feb 22, 2022 | 28.55 | 29.41 | 28.47 | 28.95 | 394,011 | +0.10(+0.35%) |
Feb 18, 2022 | 28.85 | 0 | -1.03(-3.45%) | |||
Feb 17, 2022 | 29.38 | 30.00 | 29.33 | 29.88 | 486,525 | +0.03(+0.10%) |
Feb 16, 2022 | 28.95 | 30.17 | 28.95 | 29.85 | 788,633 | +0.81(+2.79%) |
Feb 15, 2022 | 28.58 | 29.48 | 28.58 | 29.04 | 408,710 | +0.60(+2.11%) |
Feb 14, 2022 | 28.63 | 29.18 | 27.54 | 28.44 | 355,666 | -0.03(-0.11%) |
Feb 11, 2022 | 27.79 | 28.57 | 27.79 | 28.47 | 332,996 | +0.72(+2.59%) |
Feb 10, 2022 | 27.24 | 28.40 | 27.24 | 27.75 | 228,677 | -0.24(-0.86%) |
Feb 09, 2022 | 27.71 | 28.26 | 27.66 | 27.99 | 194,523 | +0.53(+1.93%) |
Feb 08, 2022 | 26.57 | 27.53 | 26.35 | 27.46 | 155,653 | +0.85(+3.19%) |
Feb 07, 2022 | 26.28 | 26.97 | 25.96 | 26.61 | 219,551 | +0.05(+0.19%) |
Feb 04, 2022 | 25.90 | 26.95 | 25.70 | 26.56 | 203,809 | +0.44(+1.68%) |
Feb 03, 2022 | 25.86 | 26.29 | 26.12 | 245,258 | -0.03(-0.11%) | |
Feb 02, 2022 | 26.09 | 26.28 | 25.48 | 26.15 | 235,996 | +0.24(+0.93%) |
Feb 01, 2022 | 25.51 | 26.00 | 25.11 | 25.91 | 356,142 | +1.14(+4.60%) |
Jan 28, 2022 | 24.57 | 24.81 | 23.51 | 24.77 | 265,912 | +0.49(+2.02%) |
Jan 27, 2022 | 24.98 | 25.34 | 24.16 | 24.28 | 230,512 | -0.48(-1.94%) |
Jan 26, 2022 | 25.28 | 25.84 | 24.50 | 24.76 | 413,451 | -0.29(-1.16%) |
Jan 25, 2022 | 25.86 | 25.86 | 24.57 | 25.05 | 345,365 | -0.93(-3.58%) |
Jan 24, 2022 | 24.99 | 26.04 | 24.13 | 25.98 | 597,759 | +0.75(+2.97%) |
Jan 21, 2022 | 25.60 | 26.48 | 25.20 | 25.23 | 326,163 | -0.63(-2.44%) |
Jan 20, 2022 | 26.06 | 26.94 | 25.78 | 25.86 | 265,465 | -0.04(-0.15%) |
Jan 19, 2022 | 26.25 | 26.69 | 25.83 | 25.90 | 367,134 | -0.34(-1.30%) |
Jan 18, 2022 | 26.93 | 27.08 | 26.16 | 26.24 | 296,731 | -1.05(-3.85%) |
Jan 14, 2022 | 27.29 | 0 | +0.79(+2.98%) | |||
Jan 13, 2022 | 27.11 | 27.20 | 26.39 | 26.50 | 172,883 | -0.48(-1.78%) |
Jan 12, 2022 | 27.21 | 27.33 | 26.78 | 26.98 | 224,072 | -0.09(-0.33%) |
Jan 11, 2022 | 26.51 | 27.12 | 26.00 | 27.07 | 247,457 | +0.68(+2.58%) |
Jan 10, 2022 | 26.61 | 26.80 | 26.19 | 26.39 | 339,906 | -0.50(-1.86%) |
Jan 07, 2022 | 27.47 | 27.91 | 26.80 | 26.89 | 471,483 | -0.73(-2.64%) |
Jan 06, 2022 | 27.05 | 27.78 | 26.88 | 27.62 | 437,315 | +0.18(+0.66%) |
Jan 05, 2022 | 28.66 | 28.95 | 27.39 | 27.44 | 311,624 | -1.32(-4.59%) |
Jan 04, 2022 | 29.12 | 29.52 | 28.57 | 28.76 | 267,549 | -0.40(-1.37%) |