Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 59.32 | 59.51 | 56.64 | 56.91 | 85,780,920 | -2.46(-4.14%) |
Mar 30, 2022 | 60.34 | 61.18 | 58.50 | 59.37 | 85,684,312 | -1.84(-3.00%) |
Mar 29, 2022 | 60.18 | 61.59 | 58.83 | 61.21 | 104,116,856 | +2.98(+5.12%) |
Mar 28, 2022 | 55.68 | 58.31 | 55.10 | 58.22 | 93,644,184 | +2.53(+4.55%) |
Mar 25, 2022 | 55.80 | 56.31 | 53.66 | 55.69 | 101,609,176 | -0.09(-0.16%) |
Mar 24, 2022 | 53.24 | 55.85 | 52.25 | 55.78 | 87,384,248 | +3.39(+6.48%) |
Mar 23, 2022 | 53.37 | 55.04 | 52.33 | 52.38 | 104,952,528 | -2.31(-4.22%) |
Mar 22, 2022 | 51.91 | 55.10 | 51.72 | 54.69 | 95,294,960 | +3.05(+5.91%) |
Mar 21, 2022 | 51.71 | 52.75 | 49.66 | 51.64 | 112,915,848 | -0.37(-0.71%) |
Mar 18, 2022 | 48.38 | 52.25 | 47.86 | 52.01 | 103,028,824 | +2.92(+5.94%) |
Mar 17, 2022 | 46.55 | 49.10 | 46.02 | 49.10 | 97,986,216 | +1.71(+3.61%) |
Mar 16, 2022 | 44.18 | 47.42 | 42.74 | 47.38 | 166,463,200 | +4.78(+11.23%) |
Mar 15, 2022 | 39.98 | 42.93 | 39.36 | 42.60 | 107,810,936 | +3.61(+9.26%) |
Mar 14, 2022 | 40.90 | 42.19 | 38.70 | 38.99 | 125,482,336 | -2.43(-5.86%) |
Mar 11, 2022 | 45.33 | 45.46 | 41.17 | 41.42 | 101,110,272 | -2.75(-6.22%) |
Mar 10, 2022 | 43.92 | 44.63 | 42.25 | 44.17 | 115,009,816 | -1.46(-3.19%) |
Mar 09, 2022 | 44.41 | 46.17 | 43.38 | 45.62 | 111,511,856 | +4.41(+10.71%) |
Mar 08, 2022 | 41.47 | 45.00 | 39.88 | 41.21 | 181,472,992 | -0.58(-1.38%) |
Mar 07, 2022 | 46.99 | 47.48 | 41.70 | 41.79 | 127,050,056 | -5.25(-11.17%) |
Mar 04, 2022 | 48.10 | 48.72 | 45.98 | 47.04 | 118,492,440 | -2.09(-4.26%) |
Mar 03, 2022 | 52.58 | 52.61 | 48.29 | 49.14 | 113,115,576 | -2.15(-4.20%) |
Mar 02, 2022 | 49.57 | 51.89 | 48.34 | 51.29 | 112,034,680 | +2.34(+4.78%) |
Mar 01, 2022 | 50.79 | 51.82 | 47.79 | 48.95 | 126,489,840 | -2.37(-4.61%) |
Feb 28, 2022 | 49.36 | 52.03 | 48.83 | 51.32 | 123,940,480 | +0.54(+1.06%) |
Feb 25, 2022 | 48.90 | 50.87 | 48.33 | 50.78 | 121,840,808 | +2.30(+4.74%) |
Feb 24, 2022 | 39.87 | 48.76 | 39.73 | 48.48 | 198,283,600 | +4.32(+9.79%) |
Feb 23, 2022 | 49.15 | 49.53 | 43.99 | 44.16 | 132,299,408 | -3.66(-7.65%) |
Feb 22, 2022 | 47.97 | 50.38 | 46.18 | 47.82 | 133,853,080 | -1.52(-3.07%) |
Feb 18, 2022 | 49.33 | 0 | -1.74(-3.41%) | |||
Feb 17, 2022 | 54.43 | 54.82 | 50.84 | 51.07 | 79,981,048 | -4.97(-8.87%) |
Feb 16, 2022 | 55.04 | 56.54 | 53.51 | 56.04 | 94,794,784 | -0.01(-0.02%) |
Feb 15, 2022 | 54.61 | 56.19 | 54.14 | 56.05 | 83,556,000 | +3.79(+7.24%) |
Feb 14, 2022 | 51.75 | 53.77 | 50.57 | 52.27 | 96,747,272 | +0.15(+0.28%) |
Feb 11, 2022 | 57.50 | 58.25 | 51.41 | 52.12 | 137,244,912 | -5.42(-9.42%) |
Feb 10, 2022 | 58.02 | 61.54 | 56.58 | 57.54 | 129,346,648 | -4.09(-6.63%) |
Feb 09, 2022 | 60.22 | 61.71 | 59.44 | 61.63 | 76,933,360 | +3.60(+6.20%) |
Feb 08, 2022 | 55.56 | 58.52 | 55.01 | 58.03 | 80,819,688 | +1.91(+3.40%) |
Feb 07, 2022 | 57.78 | 58.96 | 55.48 | 56.12 | 78,394,168 | -1.30(-2.27%) |
Feb 04, 2022 | 55.63 | 59.09 | 54.67 | 57.42 | 98,684,312 | +1.92(+3.45%) |
Feb 03, 2022 | 58.03 | 54.90 | 55.50 | 107,453,272 | -7.59(-12.03%) | |
Feb 02, 2022 | 63.80 | 63.95 | 60.99 | 63.10 | 102,235,440 | +1.46(+2.36%) |
Feb 01, 2022 | 61.06 | 61.97 | 58.43 | 61.64 | 103,742,528 | +6.50(+11.78%) |
Jan 28, 2022 | 51.26 | 55.23 | 49.01 | 55.14 | 170,735,584 | +4.71(+9.33%) |
Jan 27, 2022 | 54.19 | 55.02 | 49.93 | 50.44 | 164,748,864 | -1.56(-2.99%) |
Jan 26, 2022 | 55.75 | 57.57 | 50.28 | 51.99 | 211,652,224 | -0.10(-0.19%) |
Jan 25, 2022 | 52.97 | 54.66 | 50.62 | 52.09 | 176,015,952 | -4.15(-7.38%) |
Jan 24, 2022 | 52.68 | 56.49 | 47.12 | 56.24 | 260,797,232 | +0.80(+1.45%) |
Jan 21, 2022 | 59.30 | 60.67 | 55.27 | 55.44 | 174,835,360 | -5.10(-8.42%) |
Jan 20, 2022 | 64.58 | 66.69 | 60.16 | 60.53 | 87,162,808 | -2.44(-3.87%) |
Jan 19, 2022 | 65.89 | 67.21 | 62.76 | 62.97 | 93,159,720 | -2.27(-3.48%) |
Jan 18, 2022 | 67.00 | 68.20 | 64.62 | 65.24 | 79,401,720 | -5.11(-7.26%) |
Jan 14, 2022 | 70.34 | 0 | +1.09(+1.57%) | |||
Jan 13, 2022 | 75.45 | 75.86 | 68.49 | 69.26 | 88,337,736 | -5.42(-7.26%) |
Jan 12, 2022 | 75.31 | 76.27 | 73.31 | 74.68 | 141,306,864 | +0.84(+1.14%) |
Jan 11, 2022 | 70.15 | 73.87 | 68.98 | 73.84 | 157,513,344 | +3.11(+4.40%) |
Jan 10, 2022 | 67.67 | 70.89 | 64.61 | 70.73 | 182,721,664 | +0.26(+0.37%) |
Jan 07, 2022 | 72.83 | 73.83 | 69.45 | 70.47 | 145,891,168 | -2.38(-3.27%) |
Jan 06, 2022 | 71.91 | 74.74 | 70.64 | 72.85 | 157,297,648 | -0.20(-0.27%) |
Jan 05, 2022 | 79.42 | 80.08 | 72.88 | 73.05 | 135,515,296 | -7.40(-9.20%) |
Jan 04, 2022 | 84.04 | 84.07 | 78.45 | 80.45 | 108,648,784 | -3.15(-3.77%) |