Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 37.71 | 38.40 | 36.87 | 36.99 | 749,092 | -0.71(-1.88%) |
Mar 30, 2022 | 39.57 | 40.41 | 37.54 | 37.70 | 442,359 | -2.41(-6.01%) |
Mar 29, 2022 | 38.61 | 40.42 | 38.61 | 40.11 | 1,362,557 | +2.16(+5.69%) |
Mar 28, 2022 | 38.10 | 39.69 | 37.41 | 37.95 | 771,251 | +0.05(+0.13%) |
Mar 25, 2022 | 38.64 | 38.64 | 36.58 | 37.90 | 711,797 | -0.74(-1.92%) |
Mar 24, 2022 | 38.98 | 38.98 | 36.79 | 38.64 | 990,102 | -0.06(-0.16%) |
Mar 23, 2022 | 39.77 | 41.50 | 38.58 | 38.70 | 474,258 | -2.22(-5.43%) |
Mar 22, 2022 | 39.49 | 41.22 | 39.49 | 40.92 | 798,052 | +1.53(+3.88%) |
Mar 21, 2022 | 40.50 | 40.99 | 38.64 | 39.39 | 846,277 | -0.31(-0.78%) |
Mar 18, 2022 | 36.46 | 39.81 | 36.46 | 39.70 | 1,249,960 | +2.73(+7.38%) |
Mar 17, 2022 | 33.26 | 37.04 | 33.11 | 36.97 | 758,858 | +3.37(+10.03%) |
Mar 16, 2022 | 32.20 | 33.69 | 31.96 | 33.60 | 960,770 | +2.43(+7.80%) |
Mar 15, 2022 | 28.46 | 31.23 | 28.21 | 31.17 | 1,231,127 | +2.98(+10.57%) |
Mar 14, 2022 | 30.92 | 31.60 | 27.87 | 28.19 | 858,978 | -2.59(-8.41%) |
Mar 11, 2022 | 35.00 | 35.36 | 30.56 | 30.78 | 539,052 | -3.69(-10.70%) |
Mar 10, 2022 | 34.59 | 34.83 | 33.63 | 34.47 | 331,857 | -0.53(-1.51%) |
Mar 09, 2022 | 34.19 | 35.51 | 32.77 | 35.00 | 822,161 | +2.56(+7.89%) |
Mar 08, 2022 | 31.84 | 33.48 | 31.67 | 32.44 | 917,200 | +0.32(+1.00%) |
Mar 07, 2022 | 33.81 | 34.30 | 31.95 | 32.12 | 507,506 | -1.82(-5.36%) |
Mar 04, 2022 | 34.47 | 35.25 | 33.51 | 33.94 | 692,557 | -1.05(-3.00%) |
Mar 03, 2022 | 37.64 | 37.64 | 34.40 | 34.99 | 460,200 | -2.12(-5.71%) |
Mar 02, 2022 | 38.12 | 38.25 | 36.82 | 37.11 | 608,816 | -1.00(-2.62%) |
Mar 01, 2022 | 38.21 | 39.70 | 37.76 | 38.11 | 849,697 | -0.27(-0.70%) |
Feb 28, 2022 | 38.25 | 40.08 | 38.07 | 38.38 | 1,319,290 | -0.82(-2.09%) |
Feb 25, 2022 | 37.23 | 39.31 | 37.63 | 39.20 | 1,163,916 | -0.75(-1.88%) |
Feb 24, 2022 | 34.17 | 40.15 | 34.09 | 39.95 | 760,612 | +4.40(+12.38%) |
Feb 23, 2022 | 37.36 | 38.02 | 35.43 | 35.55 | 538,443 | -0.98(-2.68%) |
Feb 22, 2022 | 37.58 | 38.29 | 36.50 | 36.53 | 712,419 | -1.60(-4.20%) |
Feb 18, 2022 | 38.13 | 0 | -0.78(-2.00%) | |||
Feb 17, 2022 | 41.97 | 41.97 | 38.66 | 38.91 | 586,128 | -3.50(-8.25%) |
Feb 16, 2022 | 43.27 | 43.28 | 41.01 | 42.41 | 576,237 | -1.29(-2.95%) |
Feb 15, 2022 | 42.99 | 43.95 | 42.42 | 43.70 | 626,671 | +1.73(+4.12%) |
Feb 14, 2022 | 43.05 | 43.85 | 41.85 | 41.97 | 314,083 | -1.23(-2.85%) |
Feb 11, 2022 | 44.08 | 45.14 | 43.12 | 43.20 | 385,366 | -1.03(-2.33%) |
Feb 10, 2022 | 44.03 | 46.88 | 43.50 | 44.23 | 615,469 | -1.39(-3.05%) |
Feb 09, 2022 | 42.96 | 45.72 | 42.96 | 45.62 | 806,455 | +3.11(+7.32%) |
Feb 08, 2022 | 42.42 | 42.98 | 41.12 | 42.51 | 209,146 | -0.27(-0.63%) |
Feb 07, 2022 | 40.21 | 43.32 | 40.21 | 42.78 | 532,449 | +2.50(+6.21%) |
Feb 04, 2022 | 40.56 | 40.82 | 38.94 | 40.28 | 314,999 | +0.20(+0.50%) |
Feb 03, 2022 | 40.25 | 40.08 | 347,565 | -1.24(-3.00%) | ||
Feb 02, 2022 | 42.04 | 42.04 | 40.04 | 41.32 | 685,062 | -0.70(-1.67%) |
Feb 01, 2022 | 42.13 | 42.24 | 40.54 | 42.02 | 642,384 | +0.22(+0.53%) |
Jan 31, 2022 | 38.83 | 41.94 | 41.80 | 640,550 | +3.29(+8.54%) | |
Jan 28, 2022 | 37.00 | 38.52 | 35.74 | 38.51 | 404,909 | +1.66(+4.50%) |
Jan 27, 2022 | 38.39 | 38.76 | 36.72 | 36.85 | 459,985 | -1.03(-2.72%) |
Jan 26, 2022 | 38.91 | 41.49 | 37.29 | 37.88 | 437,873 | -0.41(-1.07%) |
Jan 25, 2022 | 39.13 | 39.23 | 37.58 | 38.29 | 718,511 | -1.22(-3.09%) |
Jan 24, 2022 | 36.47 | 39.77 | 35.18 | 39.51 | 747,591 | +2.48(+6.70%) |
Jan 21, 2022 | 36.98 | 38.50 | 36.47 | 37.03 | 1,611,175 | -0.90(-2.37%) |
Jan 20, 2022 | 38.16 | 40.69 | 37.65 | 37.93 | 652,270 | +0.47(+1.25%) |
Jan 19, 2022 | 39.30 | 40.44 | 37.32 | 37.46 | 733,521 | -1.51(-3.87%) |
Jan 18, 2022 | 40.59 | 40.67 | 38.22 | 38.97 | 941,845 | -2.64(-6.34%) |
Jan 14, 2022 | 41.61 | 0 | +0.95(+2.34%) | |||
Jan 13, 2022 | 42.54 | 42.54 | 40.40 | 40.66 | 509,484 | -1.56(-3.69%) |
Jan 12, 2022 | 45.45 | 46.00 | 42.13 | 42.22 | 932,695 | -2.39(-5.36%) |
Jan 11, 2022 | 46.12 | 46.12 | 43.50 | 44.61 | 970,273 | -1.68(-3.63%) |
Jan 10, 2022 | 42.97 | 46.70 | 41.06 | 46.29 | 1,448,341 | +7.22(+18.48%) |
Jan 07, 2022 | 39.90 | 41.39 | 38.84 | 39.07 | 622,111 | -1.12(-2.79%) |
Jan 06, 2022 | 40.78 | 41.20 | 38.43 | 40.19 | 586,824 | -0.85(-2.07%) |
Jan 05, 2022 | 45.48 | 45.83 | 41.02 | 41.04 | 626,484 | -5.08(-11.01%) |
Jan 04, 2022 | 46.59 | 47.82 | 44.81 | 46.12 | 675,618 | -0.48(-1.03%) |