Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.70 | 23.95 | 20.53 | 21.59 | 59,213,376 | -7.45(-25.65%) |
Mar 30, 2022 | 30.75 | 30.92 | 28.96 | 29.04 | 12,871,282 | -2.36(-7.52%) |
Mar 29, 2022 | 30.10 | 31.88 | 29.90 | 31.40 | 9,360,401 | +1.97(+6.69%) |
Mar 28, 2022 | 28.88 | 29.76 | 28.08 | 29.43 | 6,114,729 | +0.63(+2.19%) |
Mar 25, 2022 | 30.12 | 30.16 | 28.06 | 28.80 | 5,992,445 | -1.18(-3.94%) |
Mar 24, 2022 | 30.28 | 30.73 | 28.90 | 29.98 | 5,989,620 | -0.26(-0.86%) |
Mar 23, 2022 | 30.59 | 31.85 | 29.80 | 30.24 | 4,447,315 | -0.77(-2.48%) |
Mar 22, 2022 | 29.89 | 31.64 | 29.41 | 31.01 | 4,010,498 | +1.56(+5.30%) |
Mar 21, 2022 | 29.60 | 30.48 | 28.43 | 29.45 | 4,394,168 | -0.44(-1.47%) |
Mar 18, 2022 | 28.19 | 30.03 | 28.10 | 29.89 | 7,140,444 | +1.28(+4.47%) |
Mar 17, 2022 | 27.22 | 28.87 | 27.10 | 28.61 | 3,631,098 | +0.79(+2.84%) |
Mar 16, 2022 | 25.65 | 27.94 | 25.50 | 27.82 | 5,140,491 | +2.93(+11.77%) |
Mar 15, 2022 | 24.02 | 24.93 | 23.93 | 24.89 | 5,848,275 | +0.33(+1.34%) |
Mar 14, 2022 | 25.92 | 26.45 | 24.33 | 24.56 | 3,986,665 | -1.65(-6.30%) |
Mar 11, 2022 | 28.96 | 28.96 | 26.09 | 26.21 | 4,941,246 | -2.24(-7.87%) |
Mar 10, 2022 | 28.38 | 28.70 | 28.45 | 3,122,572 | -0.74(-2.54%) | |
Mar 09, 2022 | 28.06 | 29.48 | 28.06 | 29.19 | 2,623,075 | +1.57(+5.68%) |
Mar 08, 2022 | 26.81 | 29.37 | 26.18 | 27.62 | 5,225,280 | +0.43(+1.58%) |
Mar 07, 2022 | 28.63 | 29.29 | 26.96 | 27.19 | 4,579,479 | -1.11(-3.92%) |
Mar 04, 2022 | 31.47 | 31.85 | 28.12 | 28.30 | 5,414,853 | -2.96(-9.47%) |
Mar 03, 2022 | 34.29 | 34.48 | 31.04 | 31.26 | 3,889,738 | -2.67(-7.87%) |
Mar 02, 2022 | 34.19 | 34.48 | 32.63 | 33.93 | 2,657,608 | -0.02(-0.06%) |
Mar 01, 2022 | 35.00 | 35.64 | 33.71 | 33.95 | 3,854,646 | -0.76(-2.19%) |
Feb 28, 2022 | 32.54 | 34.74 | 32.23 | 34.71 | 4,352,673 | +1.92(+5.86%) |
Feb 25, 2022 | 32.86 | 32.79 | 31.42 | 32.79 | 4,685,124 | +0.39(+1.20%) |
Feb 24, 2022 | 29.36 | 32.74 | 28.80 | 32.40 | 7,361,846 | +0.31(+0.97%) |
Feb 23, 2022 | 34.61 | 34.69 | 31.97 | 32.09 | 4,388,059 | -2.28(-6.63%) |
Feb 22, 2022 | 37.14 | 37.58 | 33.93 | 34.37 | 5,346,223 | -3.58(-9.43%) |
Feb 18, 2022 | 37.95 | 0 | +1.38(+3.77%) | |||
Feb 17, 2022 | 37.56 | 37.94 | 36.05 | 36.57 | 3,392,680 | -1.32(-3.48%) |
Feb 16, 2022 | 38.77 | 38.77 | 37.26 | 37.89 | 2,332,483 | -0.99(-2.55%) |
Feb 15, 2022 | 37.55 | 39.00 | 37.36 | 38.88 | 3,841,266 | +1.64(+4.40%) |
Feb 14, 2022 | 36.94 | 38.33 | 36.23 | 37.24 | 3,533,147 | -0.12(-0.32%) |
Feb 11, 2022 | 37.16 | 38.53 | 36.55 | 37.36 | 6,691,062 | +0.49(+1.33%) |
Feb 10, 2022 | 36.24 | 38.74 | 36.12 | 36.87 | 4,068,796 | -0.65(-1.73%) |
Feb 09, 2022 | 37.00 | 37.98 | 36.56 | 37.52 | 6,702,964 | +1.03(+2.82%) |
Feb 08, 2022 | 35.13 | 36.51 | 34.66 | 36.49 | 2,203,568 | +1.03(+2.90%) |
Feb 07, 2022 | 35.10 | 37.18 | 35.03 | 35.46 | 2,222,475 | +0.14(+0.40%) |
Feb 04, 2022 | 33.59 | 35.67 | 32.90 | 35.32 | 3,247,054 | +1.96(+5.88%) |
Feb 03, 2022 | 33.87 | 33.24 | 33.36 | 3,328,923 | -1.41(-4.06%) | |
Feb 02, 2022 | 37.12 | 37.32 | 34.41 | 34.77 | 3,431,843 | -2.37(-6.38%) |
Feb 01, 2022 | 37.29 | 37.65 | 35.46 | 37.14 | 2,843,510 | +0.61(+1.67%) |
Jan 31, 2022 | 33.74 | 36.57 | 36.53 | 3,875,876 | +3.10(+9.27%) | |
Jan 28, 2022 | 32.93 | 34.10 | 31.47 | 33.43 | 5,356,107 | +0.58(+1.77%) |
Jan 27, 2022 | 34.64 | 35.05 | 32.83 | 32.85 | 3,887,387 | -1.25(-3.67%) |
Jan 26, 2022 | 36.46 | 37.31 | 33.89 | 34.10 | 4,144,652 | -1.20(-3.40%) |
Jan 25, 2022 | 36.14 | 37.04 | 34.67 | 35.30 | 4,537,309 | -1.19(-3.26%) |
Jan 24, 2022 | 33.00 | 36.68 | 32.17 | 36.49 | 7,743,009 | +1.76(+5.07%) |
Jan 21, 2022 | 35.21 | 35.80 | 33.59 | 34.73 | 6,054,993 | -0.59(-1.67%) |
Jan 20, 2022 | 36.55 | 38.38 | 35.20 | 35.32 | 4,271,907 | +0.06(+0.17%) |
Jan 19, 2022 | 35.54 | 36.97 | 35.01 | 35.26 | 3,541,174 | -0.25(-0.70%) |
Jan 18, 2022 | 36.04 | 37.08 | 35.21 | 35.51 | 3,422,915 | -1.22(-3.32%) |
Jan 14, 2022 | 36.73 | 0 | -0.88(-2.34%) | |||
Jan 13, 2022 | 40.13 | 40.19 | 37.33 | 37.61 | 3,660,259 | -2.14(-5.38%) |
Jan 12, 2022 | 41.32 | 42.79 | 39.62 | 39.75 | 3,473,862 | -1.69(-4.08%) |
Jan 11, 2022 | 38.79 | 42.14 | 38.59 | 41.44 | 5,060,753 | +2.62(+6.75%) |
Jan 10, 2022 | 38.51 | 39.31 | 37.27 | 38.82 | 6,070,886 | -0.38(-0.97%) |
Jan 07, 2022 | 39.37 | 41.15 | 38.68 | 39.20 | 3,688,274 | -0.41(-1.04%) |
Jan 06, 2022 | 38.41 | 40.50 | 37.80 | 39.61 | 4,796,588 | +1.51(+3.96%) |
Jan 05, 2022 | 41.69 | 42.15 | 38.09 | 38.10 | 4,472,112 | -4.39(-10.33%) |
Jan 04, 2022 | 43.56 | 44.11 | 41.32 | 42.49 | 3,242,995 | -1.38(-3.15%) |