Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 41.20 | 41.60 | 37.97 | 39.25 | 1,130,960 | -2.95(-6.99%) |
Mar 30, 2022 | 41.99 | 45.15 | 41.60 | 42.20 | 1,417,507 | -0.31(-0.73%) |
Mar 29, 2022 | 40.20 | 42.93 | 39.54 | 42.51 | 1,322,082 | +2.98(+7.54%) |
Mar 28, 2022 | 38.16 | 40.62 | 37.40 | 39.53 | 1,885,556 | +1.53(+4.03%) |
Mar 25, 2022 | 40.05 | 40.41 | 37.30 | 38.00 | 1,437,178 | -4.71(-11.03%) |
Mar 24, 2022 | 41.89 | 43.81 | 38.73 | 42.71 | 2,790,703 | +0.08(+0.19%) |
Mar 23, 2022 | 38.27 | 48.40 | 38.01 | 42.63 | 3,959,215 | +3.21(+8.14%) |
Mar 22, 2022 | 36.16 | 40.27 | 34.18 | 39.42 | 3,654,912 | +2.40(+6.48%) |
Mar 21, 2022 | 35.50 | 37.47 | 34.75 | 37.02 | 1,885,175 | -0.12(-0.32%) |
Mar 18, 2022 | 36.83 | 40.67 | 36.56 | 37.14 | 5,860,416 | +2.58(+7.47%) |
Mar 17, 2022 | 35.49 | 36.88 | 33.00 | 34.56 | 4,396,994 | -2.54(-6.85%) |
Mar 16, 2022 | 32.10 | 37.21 | 31.86 | 37.10 | 8,076,494 | +12.73(+52.24%) |
Mar 15, 2022 | 20.23 | 25.65 | 20.21 | 24.37 | 4,804,553 | +3.35(+15.94%) |
Mar 14, 2022 | 23.51 | 24.66 | 19.83 | 21.02 | 6,099,911 | -6.34(-23.17%) |
Mar 11, 2022 | 36.01 | 36.06 | 25.50 | 27.36 | 5,913,570 | -7.07(-20.53%) |
Mar 10, 2022 | 38.26 | 38.94 | 33.21 | 34.43 | 2,424,100 | -6.27(-15.41%) |
Mar 09, 2022 | 39.70 | 41.55 | 39.12 | 40.70 | 1,293,110 | +1.70(+4.36%) |
Mar 08, 2022 | 39.54 | 40.43 | 38.53 | 39.00 | 1,857,477 | -0.82(-2.06%) |
Mar 07, 2022 | 40.00 | 40.95 | 38.93 | 39.82 | 2,905,648 | -1.59(-3.84%) |
Mar 04, 2022 | 41.40 | 42.80 | 40.08 | 41.41 | 2,971,092 | -0.71(-1.69%) |
Mar 03, 2022 | 43.68 | 44.53 | 41.64 | 42.12 | 2,072,761 | -2.52(-5.65%) |
Mar 02, 2022 | 45.64 | 46.23 | 42.90 | 44.64 | 1,311,035 | -0.40(-0.89%) |
Mar 01, 2022 | 45.39 | 46.40 | 44.09 | 45.04 | 709,749 | +0.52(+1.17%) |
Feb 28, 2022 | 43.00 | 45.92 | 42.75 | 44.52 | 1,224,704 | +0.71(+1.62%) |
Feb 25, 2022 | 44.39 | 43.90 | 41.92 | 43.81 | 949,716 | -0.59(-1.33%) |
Feb 24, 2022 | 40.31 | 44.66 | 40.01 | 44.40 | 1,346,834 | +1.29(+2.99%) |
Feb 23, 2022 | 43.76 | 45.26 | 43.11 | 43.11 | 1,396,485 | +0.77(+1.82%) |
Feb 22, 2022 | 40.85 | 44.80 | 40.85 | 42.34 | 2,504,861 | -0.25(-0.59%) |
Feb 18, 2022 | 42.59 | 0 | -0.40(-0.93%) | |||
Feb 17, 2022 | 43.90 | 45.35 | 42.44 | 42.99 | 1,413,429 | -1.51(-3.39%) |
Feb 16, 2022 | 45.28 | 45.49 | 44.14 | 44.50 | 957,665 | -1.51(-3.28%) |
Feb 15, 2022 | 42.67 | 46.27 | 42.67 | 46.01 | 1,085,515 | +4.34(+10.42%) |
Feb 14, 2022 | 42.02 | 43.33 | 41.16 | 41.67 | 1,576,723 | -1.24(-2.89%) |
Feb 11, 2022 | 44.61 | 45.63 | 42.63 | 42.91 | 1,146,585 | -2.14(-4.75%) |
Feb 10, 2022 | 43.39 | 46.20 | 42.53 | 45.05 | 2,920,596 | -1.36(-2.93%) |
Feb 09, 2022 | 41.87 | 47.16 | 41.30 | 46.41 | 3,444,408 | +7.43(+19.06%) |
Feb 08, 2022 | 38.21 | 39.92 | 37.77 | 38.98 | 1,525,188 | +0.56(+1.46%) |
Feb 07, 2022 | 40.35 | 41.97 | 38.21 | 38.42 | 1,853,714 | -2.64(-6.43%) |
Feb 04, 2022 | 40.72 | 41.69 | 39.50 | 41.06 | 1,271,543 | +0.55(+1.36%) |
Feb 03, 2022 | 42.45 | 40.17 | 40.51 | 1,010,737 | -3.15(-7.21%) | |
Feb 02, 2022 | 47.18 | 47.18 | 42.55 | 43.66 | 1,316,720 | -3.49(-7.40%) |
Feb 01, 2022 | 42.11 | 47.38 | 42.11 | 47.15 | 2,073,843 | +3.27(+7.45%) |
Jan 31, 2022 | 38.17 | 43.93 | 43.88 | 1,336,019 | +6.88(+18.59%) | |
Jan 28, 2022 | 36.28 | 37.05 | 34.95 | 37.00 | 1,894,783 | +0.47(+1.29%) |
Jan 27, 2022 | 38.60 | 39.30 | 36.39 | 36.53 | 1,472,789 | -2.11(-5.46%) |
Jan 26, 2022 | 39.67 | 40.34 | 38.00 | 38.64 | 1,835,325 | +0.26(+0.68%) |
Jan 25, 2022 | 39.81 | 40.81 | 37.47 | 38.38 | 1,436,033 | -2.08(-5.14%) |
Jan 24, 2022 | 40.08 | 40.69 | 37.75 | 40.46 | 2,300,470 | -1.44(-3.44%) |
Jan 21, 2022 | 43.77 | 44.83 | 41.80 | 41.90 | 1,062,589 | -2.09(-4.75%) |
Jan 20, 2022 | 45.00 | 46.00 | 42.59 | 43.99 | 3,516,150 | +1.42(+3.34%) |
Jan 19, 2022 | 42.65 | 44.39 | 42.26 | 42.57 | 664,876 | -0.07(-0.16%) |
Jan 18, 2022 | 41.86 | 43.93 | 41.50 | 42.64 | 767,080 | -0.97(-2.22%) |
Jan 14, 2022 | 43.61 | 0 | +1.02(+2.39%) | |||
Jan 13, 2022 | 45.26 | 46.22 | 42.52 | 42.59 | 1,145,111 | -3.70(-7.99%) |
Jan 12, 2022 | 46.89 | 48.42 | 45.97 | 46.29 | 1,280,353 | +0.06(+0.13%) |
Jan 11, 2022 | 44.18 | 47.31 | 44.15 | 46.23 | 1,633,759 | +1.49(+3.33%) |
Jan 10, 2022 | 43.34 | 44.97 | 42.22 | 44.74 | 1,259,411 | +1.84(+4.29%) |
Jan 07, 2022 | 42.49 | 44.99 | 42.11 | 42.90 | 1,476,566 | +1.05(+2.51%) |
Jan 06, 2022 | 39.30 | 42.83 | 38.77 | 41.85 | 1,636,411 | +2.78(+7.12%) |
Jan 05, 2022 | 40.16 | 40.91 | 38.46 | 39.07 | 2,103,563 | -1.95(-4.75%) |
Jan 04, 2022 | 44.72 | 46.68 | 40.26 | 41.02 | 2,230,110 | -4.29(-9.47%) |