Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.54 | 29.91 | 28.40 | 29.79 | 1,246,421 | +1.19(+4.17%) |
Mar 30, 2022 | 27.89 | 29.00 | 27.64 | 28.60 | 1,263,423 | +1.14(+4.14%) |
Mar 29, 2022 | 28.26 | 28.93 | 27.37 | 27.46 | 2,204,491 | -1.81(-6.18%) |
Mar 28, 2022 | 30.83 | 31.05 | 29.27 | 29.27 | 1,350,565 | -1.17(-3.86%) |
Mar 25, 2022 | 30.49 | 31.54 | 30.09 | 30.45 | 2,054,754 | +0.10(+0.34%) |
Mar 24, 2022 | 32.51 | 32.69 | 30.34 | 30.34 | 1,439,887 | -2.58(-7.82%) |
Mar 23, 2022 | 32.21 | 33.02 | 31.50 | 32.92 | 2,065,898 | +1.42(+4.51%) |
Mar 22, 2022 | 32.92 | 32.97 | 30.97 | 31.50 | 1,374,948 | -1.41(-4.29%) |
Mar 21, 2022 | 33.15 | 34.19 | 32.40 | 32.91 | 1,846,168 | +0.12(+0.38%) |
Mar 18, 2022 | 35.45 | 35.71 | 32.54 | 32.79 | 1,528,386 | -2.05(-5.87%) |
Mar 17, 2022 | 36.30 | 36.77 | 34.83 | 34.83 | 1,379,218 | -0.82(-2.31%) |
Mar 16, 2022 | 38.28 | 39.87 | 35.64 | 35.65 | 2,771,786 | -3.88(-9.82%) |
Mar 15, 2022 | 42.88 | 43.30 | 39.21 | 39.54 | 2,248,877 | -4.38(-9.96%) |
Mar 14, 2022 | 42.25 | 44.24 | 40.78 | 43.91 | 1,656,165 | +2.36(+5.67%) |
Mar 11, 2022 | 38.36 | 41.76 | 38.27 | 41.55 | 2,480,513 | +2.02(+5.10%) |
Mar 10, 2022 | 39.72 | 41.19 | 39.23 | 39.54 | 2,163,468 | +1.98(+5.27%) |
Mar 09, 2022 | 38.95 | 40.18 | 36.96 | 37.56 | 1,687,330 | -5.00(-11.75%) |
Mar 08, 2022 | 42.26 | 44.46 | 38.71 | 42.56 | 2,754,430 | +0.58(+1.38%) |
Mar 07, 2022 | 37.89 | 42.05 | 37.43 | 41.98 | 2,609,977 | +4.16(+10.99%) |
Mar 04, 2022 | 36.89 | 38.69 | 36.36 | 37.82 | 2,752,822 | +1.83(+5.08%) |
Mar 03, 2022 | 33.82 | 36.46 | 33.82 | 36.00 | 1,705,256 | +1.29(+3.71%) |
Mar 02, 2022 | 36.58 | 37.17 | 34.25 | 34.71 | 1,402,367 | -2.43(-6.55%) |
Mar 01, 2022 | 35.47 | 37.94 | 34.90 | 37.14 | 1,707,070 | +2.07(+5.91%) |
Feb 28, 2022 | 35.96 | 36.81 | 34.58 | 35.07 | 1,531,506 | +0.20(+0.57%) |
Feb 25, 2022 | 36.00 | 36.73 | 34.82 | 34.87 | 1,704,350 | -1.52(-4.16%) |
Feb 24, 2022 | 45.01 | 45.01 | 36.23 | 36.38 | 4,134,930 | -4.12(-10.17%) |
Feb 23, 2022 | 36.71 | 40.60 | 36.18 | 40.50 | 2,714,542 | +2.88(+7.65%) |
Feb 22, 2022 | 37.84 | 38.85 | 35.90 | 37.62 | 3,130,429 | +1.04(+2.85%) |
Feb 18, 2022 | 36.58 | 0 | +1.07(+3.01%) | |||
Feb 17, 2022 | 33.63 | 35.74 | 33.45 | 35.51 | 2,192,283 | +2.77(+8.48%) |
Feb 16, 2022 | 33.20 | 34.22 | 32.29 | 32.74 | 1,755,920 | +0.24(+0.73%) |
Feb 15, 2022 | 33.80 | 34.08 | 32.46 | 32.50 | 1,541,182 | -2.78(-7.89%) |
Feb 14, 2022 | 35.78 | 36.53 | 34.47 | 35.29 | 2,192,969 | +0.03(+0.08%) |
Feb 11, 2022 | 32.31 | 35.63 | 31.79 | 35.26 | 2,453,669 | +2.88(+8.89%) |
Feb 10, 2022 | 31.76 | 32.79 | 30.28 | 32.38 | 2,904,147 | +2.42(+8.09%) |
Feb 09, 2022 | 30.80 | 31.26 | 29.95 | 29.95 | 1,387,415 | -2.15(-6.70%) |
Feb 08, 2022 | 33.69 | 33.90 | 31.85 | 32.10 | 1,231,747 | -1.28(-3.83%) |
Feb 07, 2022 | 32.65 | 33.72 | 32.05 | 33.38 | 948,968 | +0.70(+2.14%) |
Feb 04, 2022 | 33.69 | 34.05 | 31.83 | 32.68 | 2,820,851 | -0.48(-1.46%) |
Feb 03, 2022 | 31.97 | 33.45 | 33.16 | 2,756,205 | +2.68(+8.79%) | |
Feb 02, 2022 | 30.94 | 31.60 | 30.32 | 30.48 | 1,514,656 | -0.73(-2.34%) |
Feb 01, 2022 | 31.26 | 32.59 | 31.09 | 31.21 | 1,424,310 | -0.25(-0.78%) |
Jan 31, 2022 | 34.06 | 31.36 | 31.46 | 1,850,769 | -2.59(-7.62%) | |
Jan 28, 2022 | 37.88 | 39.49 | 34.07 | 34.05 | 2,442,519 | -5.09(-12.99%) |
Jan 27, 2022 | 36.53 | 39.61 | 35.94 | 39.14 | 2,264,784 | +0.62(+1.62%) |
Jan 26, 2022 | 35.82 | 39.79 | 34.50 | 38.51 | 3,882,801 | -0.58(-1.48%) |
Jan 25, 2022 | 39.05 | 40.35 | 37.37 | 39.09 | 4,497,760 | +2.50(+6.83%) |
Jan 24, 2022 | 39.10 | 42.98 | 36.48 | 36.59 | 5,068,625 | -0.54(-1.45%) |
Jan 21, 2022 | 35.28 | 37.13 | 34.10 | 37.13 | 3,395,399 | +2.06(+5.89%) |
Jan 20, 2022 | 32.91 | 35.16 | 31.70 | 35.07 | 2,135,483 | +1.30(+3.84%) |
Jan 19, 2022 | 32.07 | 33.84 | 30.87 | 33.77 | 2,513,859 | +1.35(+4.18%) |
Jan 18, 2022 | 31.72 | 32.62 | 31.00 | 32.42 | 1,506,587 | +2.22(+7.34%) |
Jan 14, 2022 | 30.20 | 0 | -0.78(-2.51%) | |||
Jan 13, 2022 | 28.33 | 31.22 | 28.08 | 30.98 | 1,273,004 | +2.23(+7.74%) |
Jan 12, 2022 | 28.42 | 29.21 | 27.93 | 28.75 | 957,148 | -0.44(-1.49%) |
Jan 11, 2022 | 30.23 | 31.18 | 29.04 | 29.19 | 1,398,580 | -1.06(-3.51%) |
Jan 10, 2022 | 31.69 | 32.84 | 30.16 | 30.25 | 2,655,499 | -0.10(-0.34%) |
Jan 07, 2022 | 29.58 | 30.85 | 29.12 | 30.35 | 2,114,948 | +0.88(+2.99%) |
Jan 06, 2022 | 29.74 | 30.00 | 28.58 | 29.47 | 2,200,453 | +0.39(+1.33%) |
Jan 05, 2022 | 27.05 | 29.08 | 27.03 | 29.08 | 1,165,598 | +2.53(+9.52%) |
Jan 04, 2022 | 25.58 | 27.16 | 25.57 | 26.55 | 620,225 | +0.80(+3.09%) |