Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 43.31 | 43.53 | 42.28 | 42.46 | 757,307 | -1.20(-2.75%) |
Mar 30, 2022 | 44.79 | 45.68 | 43.33 | 43.66 | 1,118,743 | -0.37(-0.84%) |
Mar 29, 2022 | 42.60 | 44.32 | 42.20 | 44.03 | 813,310 | +2.30(+5.51%) |
Mar 28, 2022 | 41.50 | 42.12 | 40.45 | 41.73 | 686,549 | +0.34(+0.82%) |
Mar 25, 2022 | 42.89 | 43.01 | 41.04 | 41.39 | 928,720 | -1.43(-3.34%) |
Mar 24, 2022 | 43.73 | 43.73 | 41.81 | 42.82 | 796,378 | -0.49(-1.13%) |
Mar 23, 2022 | 43.51 | 43.94 | 42.35 | 43.31 | 1,066,996 | -0.91(-2.06%) |
Mar 22, 2022 | 43.65 | 45.27 | 43.60 | 44.22 | 1,278,637 | +0.50(+1.14%) |
Mar 21, 2022 | 43.39 | 43.72 | 42.14 | 43.72 | 809,984 | +0.26(+0.60%) |
Mar 18, 2022 | 43.25 | 45.08 | 43.16 | 43.46 | 1,355,568 | +0.25(+0.58%) |
Mar 17, 2022 | 42.77 | 44.02 | 42.51 | 43.21 | 1,301,644 | +0.01(+0.02%) |
Mar 16, 2022 | 41.12 | 43.28 | 40.75 | 43.20 | 1,238,430 | +2.91(+7.22%) |
Mar 15, 2022 | 37.76 | 40.52 | 37.31 | 40.29 | 773,665 | +2.75(+7.33%) |
Mar 14, 2022 | 41.10 | 41.41 | 37.50 | 37.54 | 1,528,981 | -3.73(-9.04%) |
Mar 11, 2022 | 42.00 | 42.78 | 41.00 | 41.27 | 757,863 | -0.60(-1.43%) |
Mar 10, 2022 | 39.55 | 41.96 | 38.76 | 41.87 | 1,315,858 | +1.67(+4.15%) |
Mar 09, 2022 | 38.25 | 40.45 | 37.44 | 40.20 | 1,473,695 | +3.24(+8.77%) |
Mar 08, 2022 | 38.19 | 38.34 | 35.69 | 36.96 | 1,603,947 | -1.00(-2.63%) |
Mar 07, 2022 | 41.61 | 42.08 | 37.69 | 37.96 | 1,407,942 | -3.76(-9.01%) |
Mar 04, 2022 | 44.02 | 44.40 | 41.07 | 41.72 | 1,586,963 | -1.94(-4.44%) |
Mar 03, 2022 | 46.05 | 46.58 | 43.21 | 43.66 | 1,557,017 | -2.38(-5.17%) |
Mar 02, 2022 | 46.57 | 46.59 | 43.29 | 46.04 | 2,529,846 | -0.47(-1.01%) |
Mar 01, 2022 | 47.90 | 48.87 | 45.76 | 46.51 | 3,017,086 | -1.94(-4.00%) |
Feb 28, 2022 | 45.60 | 50.03 | 44.95 | 48.45 | 3,779,462 | +2.01(+4.33%) |
Feb 25, 2022 | 36.60 | 47.18 | 42.01 | 46.44 | 8,928,103 | +14.18(+43.96%) |
Feb 24, 2022 | 29.81 | 32.27 | 29.55 | 32.26 | 1,149,871 | +1.25(+4.03%) |
Feb 23, 2022 | 32.52 | 32.77 | 30.94 | 31.01 | 849,997 | -1.14(-3.55%) |
Feb 22, 2022 | 34.21 | 34.49 | 32.06 | 32.15 | 739,718 | -2.29(-6.65%) |
Feb 18, 2022 | 34.44 | 0 | -0.87(-2.46%) | |||
Feb 17, 2022 | 35.76 | 36.12 | 34.95 | 35.31 | 575,846 | -0.96(-2.65%) |
Feb 16, 2022 | 35.37 | 36.45 | 35.29 | 36.27 | 414,577 | +0.23(+0.64%) |
Feb 15, 2022 | 34.49 | 36.18 | 34.49 | 36.04 | 734,029 | +1.96(+5.75%) |
Feb 14, 2022 | 34.53 | 35.36 | 34.01 | 34.08 | 881,368 | -0.56(-1.62%) |
Feb 11, 2022 | 35.40 | 35.49 | 34.20 | 34.64 | 752,498 | -0.63(-1.79%) |
Feb 10, 2022 | 35.37 | 36.25 | 35.04 | 35.27 | 896,863 | -0.55(-1.54%) |
Feb 09, 2022 | 35.54 | 35.89 | 35.08 | 35.82 | 634,396 | +0.94(+2.69%) |
Feb 08, 2022 | 34.42 | 35.23 | 34.38 | 34.88 | 718,810 | +0.23(+0.66%) |
Feb 07, 2022 | 34.16 | 35.23 | 34.14 | 34.65 | 735,117 | +0.55(+1.61%) |
Feb 04, 2022 | 32.83 | 34.48 | 32.49 | 34.10 | 769,556 | +1.25(+3.81%) |
Feb 03, 2022 | 32.61 | 32.85 | 540,427 | -0.76(-2.26%) | ||
Feb 02, 2022 | 33.38 | 34.20 | 33.20 | 33.61 | 1,162,934 | +0.55(+1.66%) |
Feb 01, 2022 | 32.05 | 33.32 | 31.32 | 33.06 | 1,981,346 | +1.16(+3.64%) |
Jan 31, 2022 | 30.25 | 31.90 | 1,444,256 | +1.48(+4.87%) | ||
Jan 28, 2022 | 29.47 | 30.42 | 29.23 | 30.42 | 861,704 | +1.09(+3.72%) |
Jan 27, 2022 | 30.14 | 30.92 | 29.16 | 29.33 | 654,760 | -0.44(-1.48%) |
Jan 26, 2022 | 30.67 | 31.12 | 29.56 | 29.77 | 681,569 | -0.14(-0.47%) |
Jan 25, 2022 | 30.33 | 30.65 | 29.78 | 29.91 | 898,592 | -1.05(-3.39%) |
Jan 24, 2022 | 29.19 | 31.17 | 28.50 | 30.96 | 1,175,126 | +1.27(+4.28%) |
Jan 21, 2022 | 29.92 | 30.87 | 29.36 | 29.69 | 951,642 | -0.68(-2.24%) |
Jan 20, 2022 | 31.10 | 32.01 | 30.30 | 30.37 | 757,941 | -0.34(-1.11%) |
Jan 19, 2022 | 31.39 | 31.39 | 29.78 | 30.71 | 1,908,387 | -0.46(-1.48%) |
Jan 18, 2022 | 31.33 | 32.03 | 30.91 | 31.17 | 737,342 | -0.77(-2.41%) |
Jan 14, 2022 | 31.94 | 0 | -0.06(-0.19%) | |||
Jan 13, 2022 | 33.00 | 33.21 | 31.91 | 32.00 | 634,976 | -0.89(-2.71%) |
Jan 12, 2022 | 33.35 | 33.73 | 32.04 | 32.89 | 842,855 | -0.22(-0.66%) |
Jan 11, 2022 | 33.04 | 33.82 | 32.39 | 33.11 | 787,619 | +0.07(+0.21%) |
Jan 10, 2022 | 32.05 | 33.31 | 31.57 | 33.04 | 910,614 | +0.46(+1.41%) |
Jan 07, 2022 | 33.83 | 33.83 | 32.48 | 32.58 | 1,481,883 | +0.04(+0.12%) |
Jan 06, 2022 | 31.77 | 32.79 | 31.09 | 32.54 | 1,134,925 | +0.62(+1.94%) |
Jan 05, 2022 | 34.39 | 34.39 | 31.91 | 31.92 | 1,080,097 | -2.80(-8.06%) |
Jan 04, 2022 | 35.05 | 35.89 | 34.25 | 34.72 | 959,372 | -0.28(-0.80%) |