Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.56 | 28.91 | 26.25 | 26.42 | 10,140,342 | -2.02(-7.10%) |
Mar 30, 2022 | 30.06 | 30.78 | 27.92 | 28.44 | 11,081,710 | -2.45(-7.93%) |
Mar 29, 2022 | 28.65 | 32.14 | 28.37 | 30.89 | 14,286,896 | +2.82(+10.05%) |
Mar 28, 2022 | 28.44 | 29.12 | 26.88 | 28.07 | 7,856,530 | -0.35(-1.23%) |
Mar 25, 2022 | 29.23 | 29.66 | 27.82 | 28.42 | 9,139,729 | -0.52(-1.80%) |
Mar 24, 2022 | 28.37 | 29.18 | 27.17 | 28.94 | 8,150,599 | +0.23(+0.80%) |
Mar 23, 2022 | 27.33 | 29.86 | 26.86 | 28.71 | 11,042,516 | +1.18(+4.29%) |
Mar 22, 2022 | 25.93 | 28.14 | 25.84 | 27.53 | 7,275,252 | +1.28(+4.88%) |
Mar 21, 2022 | 26.37 | 26.72 | 24.98 | 26.25 | 6,549,591 | -0.37(-1.39%) |
Mar 18, 2022 | 24.64 | 26.70 | 24.61 | 26.62 | 11,291,110 | +1.92(+7.77%) |
Mar 17, 2022 | 23.21 | 24.73 | 22.92 | 24.70 | 7,395,541 | +1.39(+5.96%) |
Mar 16, 2022 | 22.87 | 23.44 | 22.08 | 23.31 | 9,636,841 | +0.70(+3.10%) |
Mar 15, 2022 | 21.01 | 22.82 | 20.56 | 22.61 | 13,295,375 | +2.41(+11.93%) |
Mar 14, 2022 | 20.81 | 21.88 | 20.11 | 20.20 | 11,100,516 | -0.94(-4.45%) |
Mar 11, 2022 | 22.64 | 22.71 | 21.04 | 21.14 | 9,021,380 | -1.47(-6.50%) |
Mar 10, 2022 | 22.59 | 23.13 | 21.99 | 22.61 | 8,620,437 | -0.83(-3.54%) |
Mar 09, 2022 | 22.82 | 23.86 | 22.69 | 23.44 | 7,498,926 | +0.89(+3.95%) |
Mar 08, 2022 | 22.22 | 23.50 | 21.33 | 22.55 | 10,386,456 | +0.03(+0.13%) |
Mar 07, 2022 | 23.59 | 24.08 | 22.14 | 22.52 | 11,850,350 | -0.97(-4.13%) |
Mar 04, 2022 | 24.80 | 24.82 | 22.46 | 23.49 | 18,928,888 | -1.03(-4.20%) |
Mar 03, 2022 | 26.97 | 27.02 | 24.40 | 24.52 | 15,942,756 | -2.21(-8.27%) |
Mar 02, 2022 | 27.47 | 27.51 | 25.85 | 26.73 | 10,210,192 | -0.89(-3.22%) |
Mar 01, 2022 | 28.89 | 29.15 | 27.20 | 27.62 | 8,226,719 | -1.44(-4.96%) |
Feb 28, 2022 | 28.95 | 29.12 | 27.11 | 29.06 | 10,497,763 | +0.87(+3.09%) |
Feb 25, 2022 | 28.08 | 28.23 | 27.17 | 28.19 | 9,672,807 | -0.11(-0.39%) |
Feb 24, 2022 | 25.50 | 28.60 | 25.26 | 28.30 | 20,438,988 | +1.30(+4.81%) |
Feb 23, 2022 | 28.73 | 29.12 | 26.70 | 27.00 | 13,953,841 | -1.55(-5.43%) |
Feb 22, 2022 | 29.48 | 30.31 | 28.40 | 28.55 | 10,913,715 | -1.08(-3.64%) |
Feb 18, 2022 | 29.63 | 0 | -0.96(-3.14%) | |||
Feb 17, 2022 | 31.97 | 33.01 | 30.21 | 30.59 | 10,995,487 | -1.46(-4.56%) |
Feb 16, 2022 | 33.16 | 34.20 | 31.53 | 32.05 | 14,436,476 | -1.20(-3.61%) |
Feb 15, 2022 | 33.00 | 33.65 | 31.95 | 33.25 | 16,042,181 | +0.42(+1.28%) |
Feb 14, 2022 | 33.71 | 34.96 | 32.18 | 32.83 | 21,216,084 | -1.85(-5.33%) |
Feb 11, 2022 | 36.81 | 37.30 | 33.68 | 34.68 | 29,809,592 | -2.78(-7.42%) |
Feb 10, 2022 | 36.96 | 39.63 | 36.41 | 37.46 | 33,650,476 | -1.31(-3.38%) |
Feb 09, 2022 | 36.52 | 38.93 | 35.61 | 38.77 | 78,017,136 | +1.50(+4.02%) |
Feb 08, 2022 | 30.20 | 40.35 | 29.71 | 37.27 | 245,429,648 | +7.52(+25.28%) |
Feb 07, 2022 | 31.62 | 32.22 | 27.91 | 29.75 | 105,734,568 | +5.15(+20.93%) |
Feb 04, 2022 | 24.66 | 24.79 | 23.21 | 24.60 | 25,406,264 | +0.35(+1.44%) |
Feb 03, 2022 | 26.27 | 24.20 | 24.25 | 10,417,780 | -2.45(-9.18%) | |
Feb 02, 2022 | 27.90 | 27.90 | 25.88 | 26.70 | 15,459,435 | -1.32(-4.71%) |
Feb 01, 2022 | 27.39 | 28.57 | 26.59 | 28.02 | 13,792,369 | +0.69(+2.52%) |
Jan 31, 2022 | 26.55 | 27.33 | 24,142,840 | +1.69(+6.59%) | ||
Jan 28, 2022 | 24.00 | 25.71 | 22.81 | 25.64 | 21,521,370 | +1.67(+6.97%) |
Jan 27, 2022 | 24.80 | 25.57 | 23.77 | 23.97 | 20,261,396 | -0.78(-3.15%) |
Jan 26, 2022 | 27.13 | 27.60 | 24.67 | 24.75 | 24,742,806 | -1.78(-6.71%) |
Jan 25, 2022 | 29.04 | 29.71 | 26.45 | 26.53 | 30,510,604 | -3.18(-10.70%) |
Jan 24, 2022 | 25.85 | 30.27 | 25.81 | 29.71 | 63,533,892 | +2.65(+9.79%) |
Jan 21, 2022 | 25.81 | 28.70 | 24.34 | 27.06 | 108,935,152 | +2.84(+11.73%) |
Jan 20, 2022 | 32.05 | 32.63 | 23.25 | 24.22 | 103,593,328 | -7.62(-23.93%) |
Jan 19, 2022 | 30.02 | 32.39 | 29.54 | 31.84 | 28,206,940 | +1.61(+5.33%) |
Jan 18, 2022 | 30.85 | 30.92 | 29.11 | 30.23 | 27,307,936 | -1.10(-3.51%) |
Jan 14, 2022 | 31.33 | 0 | -0.82(-2.55%) | |||
Jan 13, 2022 | 34.68 | 34.71 | 31.98 | 32.15 | 20,386,620 | -2.34(-6.78%) |
Jan 12, 2022 | 36.34 | 37.08 | 34.47 | 34.49 | 12,822,523 | -2.07(-5.66%) |
Jan 11, 2022 | 34.27 | 37.68 | 34.05 | 36.56 | 16,181,810 | +2.19(+6.37%) |
Jan 10, 2022 | 34.70 | 35.10 | 32.23 | 34.37 | 17,088,904 | -1.21(-3.40%) |
Jan 07, 2022 | 33.55 | 36.01 | 33.03 | 35.58 | 17,078,454 | +1.72(+5.08%) |
Jan 06, 2022 | 32.25 | 34.67 | 31.51 | 33.86 | 18,053,388 | +1.63(+5.06%) |
Jan 05, 2022 | 33.12 | 34.60 | 32.00 | 32.23 | 15,439,244 | -1.59(-4.70%) |
Jan 04, 2022 | 35.00 | 35.25 | 32.39 | 33.82 | 21,792,832 | -1.38(-3.92%) |