Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 51.90 | 51.93 | 49.55 | 50.24 | 12,739,288 | -1.77(-3.40%) |
Mar 30, 2022 | 52.74 | 56.76 | 51.81 | 52.01 | 20,261,636 | -1.87(-3.47%) |
Mar 29, 2022 | 47.36 | 54.83 | 46.61 | 53.88 | 26,309,300 | +7.90(+17.18%) |
Mar 28, 2022 | 46.83 | 48.16 | 44.00 | 45.98 | 11,011,530 | -0.18(-0.39%) |
Mar 25, 2022 | 48.87 | 49.10 | 45.23 | 46.16 | 10,825,151 | -2.50(-5.14%) |
Mar 24, 2022 | 46.25 | 48.70 | 44.60 | 48.66 | 12,795,200 | +2.79(+6.08%) |
Mar 23, 2022 | 46.47 | 48.00 | 44.63 | 45.87 | 12,016,881 | -1.06(-2.26%) |
Mar 22, 2022 | 43.65 | 48.30 | 43.13 | 46.93 | 13,134,928 | +3.37(+7.74%) |
Mar 21, 2022 | 45.64 | 46.55 | 42.31 | 43.56 | 13,217,314 | -2.04(-4.47%) |
Mar 18, 2022 | 42.61 | 45.70 | 42.33 | 45.60 | 19,772,794 | +3.47(+8.24%) |
Mar 17, 2022 | 40.84 | 42.75 | 38.52 | 42.13 | 17,158,412 | +0.55(+1.32%) |
Mar 16, 2022 | 38.50 | 42.10 | 37.65 | 41.58 | 23,743,918 | +4.58(+12.38%) |
Mar 15, 2022 | 35.67 | 37.32 | 33.46 | 37.00 | 19,661,028 | +1.17(+3.27%) |
Mar 14, 2022 | 37.74 | 37.74 | 34.90 | 35.83 | 20,746,096 | -2.22(-5.83%) |
Mar 11, 2022 | 38.32 | 41.00 | 37.50 | 38.05 | 42,597,912 | -3.11(-7.56%) |
Mar 10, 2022 | 44.10 | 44.19 | 39.77 | 41.16 | 31,075,636 | -2.79(-6.35%) |
Mar 09, 2022 | 43.39 | 46.25 | 42.69 | 43.95 | 15,711,368 | +1.74(+4.12%) |
Mar 08, 2022 | 41.89 | 45.06 | 39.86 | 42.21 | 25,176,416 | -0.22(-0.52%) |
Mar 07, 2022 | 48.00 | 49.44 | 42.28 | 42.43 | 22,940,192 | -4.96(-10.47%) |
Mar 04, 2022 | 51.01 | 51.41 | 46.66 | 47.39 | 24,430,580 | -3.52(-6.91%) |
Mar 03, 2022 | 54.36 | 56.00 | 50.02 | 50.91 | 28,475,892 | -2.65(-4.95%) |
Mar 02, 2022 | 59.13 | 59.14 | 53.30 | 53.56 | 36,511,452 | -8.35(-13.49%) |
Mar 01, 2022 | 65.43 | 66.54 | 60.80 | 61.91 | 17,162,000 | -5.65(-8.36%) |
Feb 28, 2022 | 63.49 | 68.15 | 62.40 | 67.56 | 19,233,000 | +4.13(+6.51%) |
Feb 25, 2022 | 63.35 | 63.87 | 61.60 | 63.43 | 13,455,170 | -0.28(-0.44%) |
Feb 24, 2022 | 54.24 | 64.43 | 53.50 | 63.71 | 24,061,560 | +6.18(+10.74%) |
Feb 23, 2022 | 63.43 | 63.50 | 57.05 | 57.53 | 22,593,412 | -4.86(-7.79%) |
Feb 22, 2022 | 65.25 | 69.10 | 59.76 | 62.39 | 22,704,552 | -3.98(-6.00%) |
Feb 18, 2022 | 66.37 | 0 | +1.63(+2.52%) | |||
Feb 17, 2022 | 64.68 | 71.50 | 64.13 | 64.74 | 22,364,288 | -1.51(-2.28%) |
Feb 16, 2022 | 65.37 | 66.43 | 63.34 | 66.25 | 12,723,307 | -0.04(-0.06%) |
Feb 15, 2022 | 65.80 | 67.18 | 63.88 | 66.29 | 16,247,692 | +3.64(+5.81%) |
Feb 14, 2022 | 60.36 | 66.40 | 59.90 | 62.65 | 26,861,762 | +3.80(+6.46%) |
Feb 11, 2022 | 64.50 | 66.40 | 57.70 | 58.85 | 15,293,387 | -5.87(-9.07%) |
Feb 10, 2022 | 61.46 | 68.98 | 60.66 | 64.72 | 17,649,236 | +0.19(+0.29%) |
Feb 09, 2022 | 61.86 | 65.12 | 60.75 | 64.53 | 13,335,535 | +3.58(+5.87%) |
Feb 08, 2022 | 58.08 | 61.54 | 56.44 | 60.95 | 12,060,920 | +2.59(+4.44%) |
Feb 07, 2022 | 60.88 | 63.83 | 57.52 | 58.36 | 14,770,458 | -2.51(-4.12%) |
Feb 04, 2022 | 62.06 | 62.78 | 59.11 | 60.87 | 14,588,642 | +0.51(+0.84%) |
Feb 03, 2022 | 60.83 | 59.00 | 60.36 | 19,737,808 | -3.96(-6.16%) | |
Feb 02, 2022 | 69.39 | 69.90 | 63.55 | 64.32 | 15,565,072 | -5.30(-7.61%) |
Feb 01, 2022 | 67.28 | 71.46 | 62.35 | 69.62 | 24,461,640 | +12.50(+21.88%) |
Jan 28, 2022 | 53.60 | 57.30 | 50.00 | 57.12 | 23,965,114 | +3.18(+5.90%) |
Jan 27, 2022 | 61.33 | 61.70 | 53.33 | 53.94 | 23,389,588 | -6.33(-10.50%) |
Jan 26, 2022 | 62.35 | 68.07 | 59.01 | 60.27 | 23,652,458 | +0.66(+1.11%) |
Jan 25, 2022 | 61.11 | 61.93 | 58.00 | 59.61 | 16,540,988 | -4.29(-6.71%) |
Jan 24, 2022 | 60.11 | 64.30 | 55.10 | 63.90 | 24,117,046 | -0.61(-0.95%) |
Jan 21, 2022 | 63.87 | 67.16 | 60.51 | 64.51 | 19,344,718 | -0.51(-0.78%) |
Jan 20, 2022 | 70.86 | 72.08 | 64.81 | 65.02 | 18,607,614 | -4.38(-6.31%) |
Jan 19, 2022 | 74.82 | 76.32 | 68.95 | 69.40 | 15,044,174 | -3.76(-5.14%) |
Jan 18, 2022 | 77.53 | 77.84 | 72.88 | 73.16 | 16,805,468 | -6.79(-8.49%) |
Jan 14, 2022 | 79.95 | 0 | -0.36(-0.45%) | |||
Jan 13, 2022 | 86.94 | 86.94 | 79.89 | 80.31 | 13,653,790 | -6.17(-7.13%) |
Jan 12, 2022 | 84.90 | 88.07 | 82.63 | 86.48 | 14,410,351 | +2.93(+3.51%) |
Jan 11, 2022 | 78.94 | 86.58 | 78.12 | 83.55 | 19,952,940 | +2.11(+2.59%) |
Jan 10, 2022 | 83.52 | 83.75 | 77.65 | 81.44 | 17,217,652 | -4.84(-5.61%) |
Jan 07, 2022 | 87.02 | 89.27 | 81.62 | 86.28 | 17,516,038 | -1.05(-1.20%) |
Jan 06, 2022 | 91.88 | 92.03 | 75.13 | 87.33 | 39,809,904 | -2.68(-2.98%) |
Jan 05, 2022 | 98.32 | 99.22 | 89.28 | 90.01 | 18,606,330 | -11.38(-11.22%) |
Jan 04, 2022 | 102.99 | 106.80 | 99.01 | 101.39 | 12,139,215 | -1.33(-1.29%) |