Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 39.98 | 41.61 | 38.77 | 38.77 | 1,210,539 | -1.09(-2.73%) |
Mar 30, 2022 | 40.68 | 43.07 | 39.30 | 39.86 | 1,174,961 | -2.08(-4.96%) |
Mar 29, 2022 | 39.10 | 42.34 | 39.10 | 41.94 | 1,923,931 | +3.94(+10.37%) |
Mar 28, 2022 | 38.13 | 39.70 | 36.58 | 38.00 | 1,300,554 | +0.00(+0.00%) |
Mar 25, 2022 | 38.70 | 38.78 | 37.18 | 38.00 | 1,699,709 | -0.69(-1.78%) |
Mar 24, 2022 | 37.15 | 38.75 | 35.89 | 38.69 | 1,400,866 | +1.74(+4.71%) |
Mar 23, 2022 | 37.35 | 38.18 | 36.17 | 36.95 | 1,099,629 | -0.96(-2.53%) |
Mar 22, 2022 | 37.57 | 39.14 | 37.23 | 37.91 | 1,357,255 | +0.20(+0.53%) |
Mar 21, 2022 | 36.72 | 38.19 | 35.54 | 37.71 | 1,750,229 | -0.04(-0.11%) |
Mar 18, 2022 | 35.75 | 38.95 | 35.60 | 37.75 | 1,991,909 | +1.68(+4.66%) |
Mar 17, 2022 | 33.53 | 36.17 | 32.91 | 36.07 | 1,108,119 | +2.02(+5.93%) |
Mar 16, 2022 | 31.85 | 34.58 | 31.21 | 34.05 | 1,476,717 | +2.74(+8.75%) |
Mar 15, 2022 | 29.84 | 31.47 | 29.54 | 31.31 | 1,015,470 | +1.64(+5.53%) |
Mar 14, 2022 | 33.21 | 34.00 | 29.40 | 29.67 | 1,536,517 | -3.88(-11.56%) |
Mar 11, 2022 | 35.66 | 36.69 | 33.43 | 33.55 | 830,300 | -1.98(-5.57%) |
Mar 10, 2022 | 34.15 | 35.80 | 33.79 | 35.53 | 783,686 | +0.12(+0.34%) |
Mar 09, 2022 | 33.58 | 35.63 | 33.44 | 35.41 | 1,589,820 | +2.64(+8.06%) |
Mar 08, 2022 | 31.59 | 34.68 | 30.73 | 32.77 | 1,603,895 | +0.91(+2.86%) |
Mar 07, 2022 | 32.79 | 34.16 | 31.40 | 31.86 | 908,377 | -0.61(-1.88%) |
Mar 04, 2022 | 32.53 | 34.18 | 31.92 | 32.47 | 1,348,278 | -0.58(-1.75%) |
Mar 03, 2022 | 35.15 | 35.52 | 32.43 | 33.05 | 1,345,652 | -1.92(-5.49%) |
Mar 02, 2022 | 34.45 | 35.77 | 33.75 | 34.97 | 985,498 | +0.55(+1.60%) |
Mar 01, 2022 | 35.18 | 38.29 | 33.91 | 34.42 | 1,812,371 | -0.13(-0.38%) |
Feb 28, 2022 | 35.00 | 35.55 | 33.67 | 34.55 | 1,664,142 | -0.38(-1.09%) |
Feb 25, 2022 | 34.35 | 35.47 | 32.85 | 34.93 | 1,352,780 | +0.98(+2.89%) |
Feb 24, 2022 | 30.52 | 34.19 | 30.14 | 33.95 | 1,926,506 | +2.12(+6.66%) |
Feb 23, 2022 | 33.52 | 34.69 | 31.75 | 31.83 | 2,413,342 | -1.31(-3.95%) |
Feb 22, 2022 | 32.50 | 34.75 | 32.20 | 33.14 | 1,049,539 | +0.00(+0.00%) |
Feb 18, 2022 | 33.14 | 0 | -0.57(-1.69%) | |||
Feb 17, 2022 | 35.31 | 35.93 | 33.19 | 33.71 | 1,023,353 | -2.30(-6.39%) |
Feb 16, 2022 | 37.30 | 37.41 | 35.07 | 36.01 | 1,510,110 | -1.87(-4.94%) |
Feb 15, 2022 | 37.81 | 38.63 | 36.76 | 37.88 | 1,199,825 | +1.49(+4.09%) |
Feb 14, 2022 | 37.94 | 38.75 | 36.00 | 36.39 | 1,255,043 | -1.41(-3.73%) |
Feb 11, 2022 | 38.32 | 40.00 | 37.49 | 37.80 | 1,100,893 | -0.31(-0.81%) |
Feb 10, 2022 | 39.35 | 42.36 | 37.66 | 38.11 | 1,407,921 | -2.84(-6.94%) |
Feb 09, 2022 | 40.20 | 42.00 | 40.13 | 40.95 | 953,492 | +1.40(+3.54%) |
Feb 08, 2022 | 39.29 | 40.52 | 38.34 | 39.55 | 746,098 | -0.12(-0.30%) |
Feb 07, 2022 | 38.98 | 42.14 | 38.76 | 39.67 | 867,974 | +0.76(+1.95%) |
Feb 04, 2022 | 37.84 | 39.72 | 37.00 | 38.91 | 796,605 | +1.07(+2.83%) |
Feb 03, 2022 | 37.99 | 37.64 | 37.84 | 761,685 | -1.75(-4.42%) | |
Feb 02, 2022 | 41.50 | 41.73 | 38.50 | 39.59 | 1,253,875 | -1.52(-3.70%) |
Feb 01, 2022 | 42.21 | 42.28 | 38.41 | 41.11 | 1,256,010 | -0.40(-0.96%) |
Jan 31, 2022 | 37.60 | 41.55 | 41.51 | 1,664,017 | +4.88(+13.32%) | |
Jan 28, 2022 | 35.87 | 36.88 | 33.50 | 36.63 | 2,920,011 | +0.85(+2.38%) |
Jan 27, 2022 | 39.85 | 40.84 | 35.58 | 35.78 | 1,236,941 | -3.49(-8.89%) |
Jan 26, 2022 | 40.62 | 43.14 | 38.42 | 39.27 | 1,650,931 | -0.60(-1.50%) |
Jan 25, 2022 | 38.10 | 40.44 | 36.63 | 39.87 | 1,944,376 | +0.35(+0.89%) |
Jan 24, 2022 | 36.07 | 39.86 | 33.69 | 39.52 | 2,922,904 | +2.37(+6.38%) |
Jan 21, 2022 | 37.50 | 40.17 | 37.06 | 37.15 | 1,684,342 | -1.15(-3.00%) |
Jan 20, 2022 | 40.20 | 41.95 | 37.97 | 38.30 | 1,246,401 | -1.01(-2.57%) |
Jan 19, 2022 | 41.24 | 42.67 | 38.90 | 39.31 | 1,641,008 | -1.31(-3.23%) |
Jan 18, 2022 | 41.77 | 44.00 | 40.46 | 40.62 | 1,287,803 | -2.66(-6.15%) |
Jan 14, 2022 | 43.28 | 0 | +1.08(+2.56%) | |||
Jan 13, 2022 | 44.80 | 45.14 | 41.88 | 42.20 | 1,725,261 | -2.85(-6.33%) |
Jan 12, 2022 | 47.74 | 48.41 | 44.75 | 45.05 | 1,063,050 | -2.49(-5.24%) |
Jan 11, 2022 | 49.25 | 49.51 | 47.00 | 47.54 | 1,119,022 | -1.77(-3.59%) |
Jan 10, 2022 | 47.42 | 49.52 | 45.56 | 49.31 | 1,795,171 | +1.00(+2.07%) |
Jan 07, 2022 | 48.97 | 52.54 | 48.06 | 48.31 | 971,457 | -1.07(-2.17%) |
Jan 06, 2022 | 51.57 | 52.74 | 48.69 | 49.38 | 1,767,117 | -2.48(-4.78%) |
Jan 05, 2022 | 55.26 | 56.64 | 51.75 | 51.86 | 1,268,143 | -4.08(-7.29%) |
Jan 04, 2022 | 59.80 | 59.84 | 54.90 | 55.94 | 1,447,074 | -4.34(-7.20%) |