Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 55.56 | 57.97 | 55.32 | 55.54 | 32,873,104 | -0.72(-1.29%) |
Mar 30, 2022 | 57.08 | 58.57 | 55.90 | 56.26 | 26,602,064 | +0.68(+1.22%) |
Mar 29, 2022 | 54.39 | 55.75 | 53.36 | 55.59 | 29,681,624 | +0.15(+0.26%) |
Mar 28, 2022 | 55.62 | 56.35 | 54.41 | 55.44 | 25,451,922 | -2.03(-3.53%) |
Mar 25, 2022 | 56.28 | 59.42 | 55.97 | 57.47 | 38,566,272 | +0.94(+1.66%) |
Mar 24, 2022 | 58.36 | 59.16 | 56.11 | 56.53 | 28,989,538 | -2.05(-3.49%) |
Mar 23, 2022 | 60.62 | 61.90 | 58.47 | 58.57 | 39,954,632 | +0.20(+0.34%) |
Mar 22, 2022 | 58.72 | 59.88 | 57.46 | 58.38 | 36,612,272 | -1.29(-2.17%) |
Mar 21, 2022 | 56.74 | 61.08 | 56.61 | 59.67 | 53,288,004 | +4.62(+8.39%) |
Mar 18, 2022 | 56.66 | 56.92 | 55.01 | 55.05 | 41,718,980 | -1.73(-3.05%) |
Mar 17, 2022 | 54.70 | 56.96 | 54.42 | 56.78 | 60,612,072 | +4.91(+9.47%) |
Mar 16, 2022 | 52.69 | 53.78 | 51.78 | 51.87 | 44,307,044 | -1.51(-2.82%) |
Mar 15, 2022 | 51.78 | 53.91 | 51.17 | 53.38 | 50,216,668 | -1.04(-1.91%) |
Mar 14, 2022 | 54.57 | 54.80 | 52.19 | 54.41 | 54,852,740 | -2.31(-4.07%) |
Mar 11, 2022 | 55.54 | 57.63 | 55.27 | 56.72 | 49,517,752 | -0.18(-0.31%) |
Mar 10, 2022 | 56.31 | 58.34 | 55.22 | 56.90 | 83,525,000 | +0.62(+1.10%) |
Mar 09, 2022 | 50.73 | 57.34 | 49.95 | 56.28 | 137,503,648 | +2.97(+5.56%) |
Mar 08, 2022 | 55.96 | 57.36 | 50.22 | 53.32 | 82,972,256 | -0.76(-1.41%) |
Mar 07, 2022 | 56.35 | 57.39 | 51.18 | 54.08 | 83,206,752 | -0.75(-1.37%) |
Mar 04, 2022 | 47.32 | 55.12 | 47.01 | 54.83 | 104,208,304 | +8.20(+17.59%) |
Mar 03, 2022 | 46.75 | 47.52 | 45.96 | 46.63 | 44,692,088 | -0.61(-1.28%) |
Mar 02, 2022 | 47.39 | 48.13 | 45.91 | 47.23 | 52,431,136 | +1.54(+3.38%) |
Mar 01, 2022 | 43.29 | 46.71 | 43.01 | 45.69 | 70,577,272 | +2.99(+7.00%) |
Feb 28, 2022 | 37.62 | 42.75 | 37.34 | 42.70 | 51,212,952 | +4.87(+12.88%) |
Feb 25, 2022 | 38.30 | 39.08 | 37.61 | 37.83 | 30,497,026 | -0.18(-0.46%) |
Feb 24, 2022 | 38.85 | 39.04 | 36.67 | 38.01 | 32,905,436 | +0.22(+0.59%) |
Feb 23, 2022 | 37.69 | 38.56 | 37.37 | 37.78 | 15,726,115 | +0.36(+0.97%) |
Feb 22, 2022 | 40.04 | 40.12 | 36.77 | 37.42 | 21,251,364 | -1.21(-3.13%) |
Feb 18, 2022 | 38.63 | 0 | -0.29(-0.75%) | |||
Feb 17, 2022 | 38.82 | 39.63 | 38.34 | 38.92 | 15,515,895 | +0.20(+0.53%) |
Feb 16, 2022 | 39.47 | 40.18 | 38.34 | 38.72 | 18,724,070 | -0.20(-0.50%) |
Feb 15, 2022 | 38.83 | 39.52 | 37.90 | 38.91 | 24,327,584 | -1.35(-3.35%) |
Feb 14, 2022 | 41.60 | 41.77 | 39.87 | 40.26 | 21,994,856 | -1.71(-4.07%) |
Feb 11, 2022 | 40.04 | 42.14 | 39.81 | 41.97 | 25,066,896 | +2.25(+5.65%) |
Feb 10, 2022 | 39.12 | 40.90 | 39.08 | 39.72 | 18,177,522 | +0.37(+0.94%) |
Feb 09, 2022 | 38.78 | 40.10 | 38.69 | 39.35 | 16,808,432 | +0.93(+2.41%) |
Feb 08, 2022 | 39.88 | 39.88 | 38.05 | 38.43 | 20,788,062 | -1.61(-4.02%) |
Feb 07, 2022 | 39.52 | 40.52 | 38.78 | 40.04 | 15,913,644 | +0.20(+0.49%) |
Feb 04, 2022 | 39.52 | 41.32 | 39.44 | 39.84 | 24,329,072 | +0.78(+2.00%) |
Feb 03, 2022 | 38.37 | 39.54 | 39.06 | 23,086,858 | +0.37(+0.96%) | |
Feb 02, 2022 | 38.17 | 38.85 | 37.70 | 38.69 | 15,090,125 | +0.32(+0.84%) |
Feb 01, 2022 | 36.37 | 38.62 | 36.31 | 38.37 | 21,003,942 | +1.58(+4.30%) |
Jan 31, 2022 | 36.80 | 36.78 | 16,860,716 | +0.10(+0.27%) | ||
Jan 28, 2022 | 36.77 | 37.53 | 35.76 | 36.69 | 17,059,014 | +0.30(+0.83%) |
Jan 27, 2022 | 37.15 | 38.02 | 35.53 | 36.38 | 21,603,440 | +0.20(+0.54%) |
Jan 26, 2022 | 36.47 | 37.38 | 35.56 | 36.19 | 26,524,576 | +0.28(+0.79%) |
Jan 25, 2022 | 32.96 | 36.24 | 32.44 | 35.91 | 28,755,678 | +2.70(+8.12%) |
Jan 24, 2022 | 31.83 | 33.39 | 30.63 | 33.21 | 24,305,854 | +0.25(+0.77%) |
Jan 21, 2022 | 33.87 | 33.87 | 32.32 | 32.96 | 18,877,716 | -1.17(-3.43%) |
Jan 20, 2022 | 34.28 | 35.56 | 34.02 | 34.13 | 16,466,111 | -0.86(-2.46%) |
Jan 19, 2022 | 35.81 | 36.13 | 34.71 | 34.99 | 18,825,600 | -0.20(-0.56%) |
Jan 18, 2022 | 35.24 | 36.06 | 34.14 | 35.18 | 24,986,630 | +0.51(+1.46%) |
Jan 14, 2022 | 34.68 | 0 | +1.33(+3.98%) | |||
Jan 13, 2022 | 33.92 | 34.41 | 33.22 | 33.35 | 13,839,894 | -0.59(-1.73%) |
Jan 12, 2022 | 34.10 | 34.59 | 33.32 | 33.93 | 15,885,205 | +0.05(+0.14%) |
Jan 11, 2022 | 32.24 | 34.04 | 31.90 | 33.88 | 21,388,874 | +2.27(+7.16%) |
Jan 10, 2022 | 32.31 | 32.54 | 31.18 | 31.62 | 18,028,854 | -0.81(-2.50%) |
Jan 07, 2022 | 32.25 | 32.64 | 31.93 | 32.43 | 15,242,649 | +0.44(+1.37%) |
Jan 06, 2022 | 32.45 | 32.69 | 31.17 | 31.99 | 18,963,342 | +0.93(+2.99%) |
Jan 05, 2022 | 32.41 | 33.02 | 31.02 | 31.06 | 21,646,954 | -1.53(-4.70%) |
Jan 04, 2022 | 30.87 | 32.93 | 30.67 | 32.60 | 27,318,750 | +2.27(+7.47%) |