Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 33.88 | 34.01 | 32.23 | 32.38 | 1,256,974 | -1.77(-5.18%) |
Mar 30, 2022 | 37.09 | 37.41 | 34.11 | 34.15 | 1,094,186 | -3.61(-9.57%) |
Mar 29, 2022 | 36.24 | 37.85 | 35.96 | 37.76 | 1,276,461 | +2.23(+6.27%) |
Mar 28, 2022 | 34.70 | 35.56 | 34.29 | 35.53 | 682,648 | +0.63(+1.80%) |
Mar 25, 2022 | 35.46 | 35.46 | 34.26 | 34.91 | 488,675 | -0.13(-0.37%) |
Mar 24, 2022 | 34.63 | 35.05 | 33.84 | 35.04 | 856,741 | +0.43(+1.24%) |
Mar 23, 2022 | 36.12 | 36.19 | 34.54 | 34.61 | 762,817 | -1.61(-4.44%) |
Mar 22, 2022 | 35.93 | 36.59 | 35.45 | 36.22 | 870,077 | +0.53(+1.49%) |
Mar 21, 2022 | 36.49 | 36.87 | 35.16 | 35.68 | 1,013,641 | -0.89(-2.43%) |
Mar 18, 2022 | 34.89 | 36.76 | 34.89 | 36.57 | 2,169,508 | +1.17(+3.30%) |
Mar 17, 2022 | 34.67 | 35.40 | 33.75 | 35.40 | 908,253 | +0.83(+2.41%) |
Mar 16, 2022 | 34.35 | 35.18 | 33.25 | 34.57 | 1,715,496 | +0.29(+0.84%) |
Mar 15, 2022 | 29.64 | 36.46 | 29.49 | 34.28 | 9,949,607 | +4.59(+15.44%) |
Mar 14, 2022 | 31.01 | 31.17 | 29.18 | 29.70 | 1,243,331 | -1.12(-3.64%) |
Mar 11, 2022 | 32.85 | 32.85 | 30.66 | 30.82 | 1,197,331 | -1.77(-5.44%) |
Mar 10, 2022 | 33.64 | 33.69 | 31.67 | 32.59 | 1,357,886 | -1.51(-4.44%) |
Mar 09, 2022 | 33.84 | 35.00 | 33.84 | 34.11 | 903,521 | +0.55(+1.63%) |
Mar 08, 2022 | 33.51 | 35.34 | 33.04 | 33.56 | 1,059,811 | -0.06(-0.19%) |
Mar 07, 2022 | 34.79 | 35.28 | 33.05 | 33.62 | 1,233,235 | -1.70(-4.81%) |
Mar 04, 2022 | 33.65 | 36.96 | 33.44 | 35.32 | 1,712,760 | +1.10(+3.20%) |
Mar 03, 2022 | 32.95 | 35.28 | 32.76 | 34.23 | 2,054,435 | -0.40(-1.15%) |
Mar 02, 2022 | 31.61 | 35.13 | 31.10 | 34.63 | 2,618,759 | +2.84(+8.94%) |
Mar 01, 2022 | 32.52 | 33.14 | 31.28 | 31.79 | 1,228,042 | -0.48(-1.50%) |
Feb 28, 2022 | 32.69 | 33.12 | 31.77 | 32.27 | 1,016,740 | -0.82(-2.47%) |
Feb 25, 2022 | 32.49 | 33.19 | 31.78 | 33.08 | 1,029,618 | +0.82(+2.53%) |
Feb 24, 2022 | 29.98 | 32.50 | 29.31 | 32.27 | 1,463,144 | +0.81(+2.57%) |
Feb 23, 2022 | 32.69 | 33.04 | 31.28 | 31.46 | 1,398,694 | -1.04(-3.20%) |
Feb 22, 2022 | 33.60 | 34.66 | 32.29 | 32.50 | 1,551,967 | -1.57(-4.61%) |
Feb 18, 2022 | 34.07 | 0 | +0.25(+0.74%) | |||
Feb 17, 2022 | 34.39 | 34.63 | 33.46 | 33.82 | 787,094 | -0.49(-1.43%) |
Feb 16, 2022 | 35.41 | 35.98 | 34.00 | 34.31 | 1,265,644 | -1.32(-3.70%) |
Feb 15, 2022 | 35.47 | 36.08 | 35.29 | 35.63 | 1,004,624 | +0.49(+1.40%) |
Feb 14, 2022 | 34.51 | 36.31 | 34.00 | 35.14 | 1,425,575 | +0.73(+2.13%) |
Feb 11, 2022 | 34.69 | 35.33 | 34.00 | 34.40 | 1,705,452 | +0.06(+0.19%) |
Feb 10, 2022 | 34.90 | 36.12 | 34.17 | 34.34 | 1,556,379 | -0.58(-1.67%) |
Feb 09, 2022 | 34.27 | 35.44 | 34.09 | 34.92 | 2,057,719 | -1.70(-4.64%) |
Feb 08, 2022 | 36.06 | 37.20 | 35.98 | 36.62 | 908,560 | +0.43(+1.18%) |
Feb 07, 2022 | 37.09 | 37.78 | 36.07 | 36.19 | 662,552 | -0.89(-2.40%) |
Feb 04, 2022 | 38.18 | 38.34 | 35.68 | 37.09 | 1,528,685 | -1.15(-3.01%) |
Feb 03, 2022 | 39.22 | 38.07 | 38.24 | 728,281 | -1.01(-2.58%) | |
Feb 02, 2022 | 40.33 | 40.44 | 38.55 | 39.25 | 1,026,277 | -1.23(-3.05%) |
Feb 01, 2022 | 39.32 | 40.75 | 38.78 | 40.48 | 829,086 | +1.58(+4.06%) |
Jan 31, 2022 | 36.57 | 39.03 | 38.91 | 995,844 | +1.89(+5.12%) | |
Jan 28, 2022 | 36.65 | 37.05 | 35.77 | 37.01 | 1,209,386 | +0.12(+0.33%) |
Jan 27, 2022 | 37.42 | 38.59 | 36.77 | 36.89 | 947,912 | -0.43(-1.14%) |
Jan 26, 2022 | 40.05 | 40.05 | 37.20 | 37.32 | 919,296 | -2.66(-6.64%) |
Jan 25, 2022 | 39.43 | 41.40 | 39.13 | 39.97 | 1,401,417 | +0.32(+0.80%) |
Jan 24, 2022 | 36.70 | 39.80 | 36.32 | 39.66 | 1,093,780 | +2.71(+7.34%) |
Jan 21, 2022 | 36.47 | 37.77 | 36.47 | 36.95 | 1,511,424 | +0.06(+0.15%) |
Jan 20, 2022 | 37.97 | 38.13 | 36.58 | 36.89 | 1,979,078 | -1.03(-2.72%) |
Jan 19, 2022 | 40.07 | 40.07 | 37.87 | 37.92 | 1,069,851 | -1.40(-3.56%) |
Jan 18, 2022 | 39.69 | 40.30 | 38.80 | 39.32 | 771,456 | -0.97(-2.42%) |
Jan 14, 2022 | 40.30 | 0 | -0.17(-0.41%) | |||
Jan 13, 2022 | 39.92 | 41.24 | 39.74 | 40.46 | 1,021,156 | -0.05(-0.11%) |
Jan 12, 2022 | 41.89 | 42.24 | 40.07 | 40.51 | 1,361,821 | -1.88(-4.42%) |
Jan 11, 2022 | 41.31 | 42.42 | 40.38 | 42.39 | 1,566,626 | -0.63(-1.47%) |
Jan 10, 2022 | 45.83 | 45.83 | 42.36 | 43.02 | 1,435,364 | -3.09(-6.70%) |
Jan 07, 2022 | 44.81 | 46.42 | 44.52 | 46.11 | 1,179,664 | +1.73(+3.89%) |
Jan 06, 2022 | 43.94 | 45.71 | 43.23 | 44.38 | 928,977 | +0.06(+0.15%) |
Jan 05, 2022 | 45.90 | 47.22 | 44.09 | 44.32 | 1,452,189 | -1.39(-3.05%) |
Jan 04, 2022 | 44.10 | 46.71 | 43.89 | 45.71 | 1,613,638 | +1.82(+4.15%) |