Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.39 | 42.00 | 39.68 | 39.83 | 216,252 | -1.57(-3.78%) |
Mar 30, 2022 | 43.61 | 43.86 | 41.02 | 41.40 | 186,966 | -2.76(-6.25%) |
Mar 29, 2022 | 43.76 | 44.35 | 42.37 | 44.16 | 413,888 | +1.68(+3.97%) |
Mar 28, 2022 | 41.45 | 42.50 | 40.15 | 42.48 | 411,889 | +0.69(+1.65%) |
Mar 25, 2022 | 41.94 | 42.45 | 40.48 | 41.79 | 372,341 | -0.38(-0.90%) |
Mar 24, 2022 | 38.50 | 42.19 | 38.18 | 42.17 | 437,735 | +4.58(+12.17%) |
Mar 23, 2022 | 38.84 | 39.91 | 37.56 | 37.59 | 437,919 | -1.92(-4.87%) |
Mar 22, 2022 | 39.07 | 40.57 | 38.93 | 39.52 | 275,468 | +0.33(+0.84%) |
Mar 21, 2022 | 38.97 | 39.90 | 37.66 | 39.19 | 284,198 | +0.13(+0.33%) |
Mar 18, 2022 | 36.61 | 39.34 | 36.31 | 39.06 | 229,313 | +2.12(+5.75%) |
Mar 17, 2022 | 35.88 | 36.95 | 35.14 | 36.93 | 255,140 | +0.44(+1.20%) |
Mar 16, 2022 | 34.16 | 36.52 | 33.48 | 36.50 | 548,375 | +3.42(+10.34%) |
Mar 15, 2022 | 30.62 | 33.24 | 30.31 | 33.08 | 213,780 | +2.95(+9.79%) |
Mar 14, 2022 | 31.93 | 32.38 | 29.74 | 30.13 | 288,502 | -2.11(-6.56%) |
Mar 11, 2022 | 34.58 | 34.73 | 32.12 | 32.24 | 129,688 | -1.42(-4.21%) |
Mar 10, 2022 | 33.81 | 33.90 | 32.11 | 33.65 | 160,988 | -1.38(-3.93%) |
Mar 09, 2022 | 34.22 | 35.51 | 33.64 | 35.03 | 195,377 | +2.79(+8.66%) |
Mar 08, 2022 | 31.25 | 34.54 | 30.35 | 32.24 | 310,180 | +0.94(+2.99%) |
Mar 07, 2022 | 35.15 | 35.33 | 31.23 | 31.30 | 446,592 | -3.58(-10.26%) |
Mar 04, 2022 | 35.89 | 36.45 | 33.92 | 34.88 | 253,828 | -1.59(-4.35%) |
Mar 03, 2022 | 38.49 | 38.54 | 35.96 | 36.47 | 212,458 | -1.59(-4.19%) |
Mar 02, 2022 | 36.49 | 38.49 | 36.14 | 38.06 | 195,272 | +2.34(+6.56%) |
Mar 01, 2022 | 38.25 | 38.53 | 34.99 | 35.72 | 225,553 | -2.73(-7.10%) |
Feb 28, 2022 | 37.66 | 39.10 | 36.96 | 38.45 | 161,593 | +0.04(+0.10%) |
Feb 25, 2022 | 37.31 | 38.49 | 36.92 | 38.41 | 261,254 | +1.27(+3.41%) |
Feb 24, 2022 | 31.50 | 37.25 | 31.27 | 37.14 | 380,844 | +3.10(+9.11%) |
Feb 23, 2022 | 36.88 | 37.67 | 33.88 | 34.04 | 257,436 | -1.99(-5.53%) |
Feb 22, 2022 | 35.77 | 37.78 | 35.00 | 36.04 | 399,656 | -0.55(-1.50%) |
Feb 18, 2022 | 36.58 | 0 | -1.28(-3.37%) | |||
Feb 17, 2022 | 40.11 | 40.23 | 37.74 | 37.86 | 186,689 | -3.66(-8.81%) |
Feb 16, 2022 | 40.56 | 41.70 | 39.56 | 41.52 | 161,845 | -0.04(-0.10%) |
Feb 15, 2022 | 38.63 | 41.67 | 38.63 | 41.56 | 184,729 | +4.45(+11.98%) |
Feb 14, 2022 | 37.14 | 38.33 | 36.01 | 37.11 | 131,313 | +0.33(+0.89%) |
Feb 11, 2022 | 41.47 | 42.03 | 36.28 | 36.78 | 232,137 | -4.53(-10.96%) |
Feb 10, 2022 | 41.93 | 44.66 | 40.87 | 41.31 | 198,808 | -2.85(-6.46%) |
Feb 09, 2022 | 42.24 | 44.24 | 41.35 | 44.16 | 232,223 | +3.24(+7.92%) |
Feb 08, 2022 | 38.61 | 41.14 | 38.38 | 40.92 | 143,543 | +1.75(+4.48%) |
Feb 07, 2022 | 39.25 | 40.28 | 38.83 | 39.17 | 190,544 | +0.12(+0.31%) |
Feb 04, 2022 | 38.26 | 39.75 | 37.24 | 39.05 | 378,366 | +0.48(+1.24%) |
Feb 03, 2022 | 40.25 | 38.26 | 38.57 | 185,897 | -3.74(-8.84%) | |
Feb 02, 2022 | 42.20 | 42.59 | 40.50 | 42.31 | 250,090 | +2.18(+5.44%) |
Feb 01, 2022 | 40.26 | 40.40 | 38.09 | 40.12 | 278,757 | +0.73(+1.85%) |
Jan 31, 2022 | 35.92 | 39.46 | 39.40 | 223,587 | +3.88(+10.92%) | |
Jan 28, 2022 | 33.76 | 35.30 | 31.86 | 35.52 | 371,790 | +1.63(+4.83%) |
Jan 27, 2022 | 37.98 | 38.09 | 33.63 | 33.88 | 194,314 | -3.08(-8.33%) |
Jan 26, 2022 | 37.92 | 40.18 | 35.89 | 36.96 | 313,849 | +1.16(+3.23%) |
Jan 25, 2022 | 36.55 | 37.54 | 35.22 | 35.81 | 147,209 | -2.70(-7.02%) |
Jan 24, 2022 | 35.95 | 38.52 | 33.15 | 38.51 | 1,364,859 | +0.75(+1.98%) |
Jan 21, 2022 | 38.52 | 41.04 | 37.65 | 37.76 | 345,010 | -1.55(-3.93%) |
Jan 20, 2022 | 42.77 | 43.44 | 39.18 | 39.31 | 1,502,922 | -2.90(-6.87%) |
Jan 19, 2022 | 45.57 | 46.20 | 42.16 | 42.21 | 305,700 | -2.81(-6.24%) |
Jan 18, 2022 | 47.35 | 47.46 | 44.73 | 45.02 | 257,019 | -4.09(-8.32%) |
Jan 14, 2022 | 49.11 | 0 | +1.94(+4.12%) | |||
Jan 13, 2022 | 51.51 | 51.84 | 46.80 | 47.16 | 204,932 | -2.92(-5.83%) |
Jan 12, 2022 | 50.38 | 51.24 | 49.13 | 50.08 | 165,564 | +0.61(+1.23%) |
Jan 11, 2022 | 47.53 | 49.64 | 46.69 | 49.47 | 178,409 | +1.59(+3.31%) |
Jan 10, 2022 | 45.93 | 47.95 | 44.19 | 47.89 | 308,097 | +0.50(+1.05%) |
Jan 07, 2022 | 50.29 | 50.67 | 47.15 | 47.39 | 220,727 | -3.05(-6.05%) |
Jan 06, 2022 | 49.82 | 50.93 | 48.44 | 50.44 | 106,942 | +0.79(+1.59%) |
Jan 05, 2022 | 52.85 | 53.66 | 49.54 | 49.65 | 143,329 | -3.91(-7.30%) |
Jan 04, 2022 | 55.00 | 55.48 | 51.02 | 53.56 | 214,715 | -1.15(-2.10%) |