Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 29.87 | 30.19 | 27.92 | 27.95 | 8,292,605 | -1.61(-5.45%) |
Mar 30, 2022 | 30.49 | 31.38 | 29.28 | 29.56 | 8,064,662 | -1.58(-5.07%) |
Mar 29, 2022 | 31.35 | 31.65 | 29.31 | 31.14 | 11,216,376 | -0.13(-0.42%) |
Mar 28, 2022 | 31.06 | 32.74 | 30.11 | 31.27 | 19,196,268 | +2.38(+8.24%) |
Mar 25, 2022 | 31.28 | 31.49 | 28.22 | 28.89 | 12,140,901 | -1.44(-4.75%) |
Mar 24, 2022 | 30.04 | 30.47 | 28.32 | 30.33 | 11,858,441 | +1.08(+3.69%) |
Mar 23, 2022 | 29.15 | 30.30 | 28.51 | 29.25 | 8,125,091 | -0.19(-0.65%) |
Mar 22, 2022 | 28.93 | 30.96 | 28.80 | 29.44 | 13,211,502 | +1.81(+6.55%) |
Mar 21, 2022 | 27.94 | 28.79 | 26.56 | 27.63 | 8,671,144 | -0.29(-1.04%) |
Mar 18, 2022 | 26.10 | 28.03 | 26.04 | 27.92 | 10,161,541 | +1.26(+4.73%) |
Mar 17, 2022 | 24.05 | 26.70 | 24.00 | 26.66 | 11,083,342 | +2.43(+10.03%) |
Mar 16, 2022 | 23.31 | 24.27 | 22.19 | 24.23 | 11,962,704 | +1.82(+8.12%) |
Mar 15, 2022 | 21.33 | 22.47 | 20.32 | 22.41 | 8,784,663 | +1.00(+4.67%) |
Mar 14, 2022 | 22.30 | 22.43 | 20.95 | 21.41 | 8,309,393 | -1.08(-4.80%) |
Mar 11, 2022 | 25.14 | 25.21 | 22.44 | 22.49 | 8,914,610 | -2.26(-9.13%) |
Mar 10, 2022 | 24.01 | 24.85 | 23.29 | 24.75 | 9,336,466 | -0.93(-3.62%) |
Mar 09, 2022 | 24.40 | 26.19 | 24.03 | 25.68 | 15,217,803 | +3.33(+14.90%) |
Mar 08, 2022 | 21.75 | 23.49 | 21.28 | 22.35 | 10,834,624 | +0.87(+4.05%) |
Mar 07, 2022 | 23.12 | 23.88 | 21.45 | 21.48 | 10,923,788 | -1.34(-5.87%) |
Mar 04, 2022 | 24.73 | 25.18 | 22.46 | 22.82 | 10,885,111 | -1.84(-7.46%) |
Mar 03, 2022 | 26.60 | 27.20 | 24.54 | 24.66 | 9,462,747 | -2.22(-8.26%) |
Mar 02, 2022 | 25.55 | 27.10 | 25.33 | 26.88 | 13,298,047 | +0.80(+3.07%) |
Mar 01, 2022 | 27.37 | 27.49 | 24.96 | 26.08 | 21,660,938 | +0.73(+2.88%) |
Feb 28, 2022 | 23.20 | 25.98 | 23.13 | 25.35 | 20,396,928 | +2.28(+9.88%) |
Feb 25, 2022 | 23.39 | 23.28 | 22.33 | 23.07 | 12,124,660 | +0.11(+0.48%) |
Feb 24, 2022 | 19.56 | 23.02 | 19.51 | 22.96 | 16,587,003 | +1.92(+9.13%) |
Feb 23, 2022 | 23.41 | 23.90 | 20.94 | 21.04 | 11,536,627 | -1.49(-6.61%) |
Feb 22, 2022 | 22.90 | 24.09 | 22.01 | 22.53 | 11,963,413 | -1.36(-5.69%) |
Feb 18, 2022 | 23.89 | 0 | -1.83(-7.12%) | |||
Feb 17, 2022 | 27.14 | 27.88 | 25.50 | 25.72 | 10,715,777 | -2.68(-9.44%) |
Feb 16, 2022 | 27.57 | 28.93 | 27.11 | 28.40 | 10,554,554 | -0.23(-0.80%) |
Feb 15, 2022 | 27.55 | 28.93 | 27.44 | 28.63 | 15,692,980 | +3.08(+12.05%) |
Feb 14, 2022 | 26.85 | 27.90 | 25.27 | 25.55 | 12,724,513 | -1.38(-5.12%) |
Feb 11, 2022 | 28.77 | 29.74 | 26.45 | 26.93 | 15,399,161 | -1.89(-6.56%) |
Feb 10, 2022 | 27.88 | 31.44 | 27.66 | 28.82 | 20,019,814 | -0.17(-0.59%) |
Feb 09, 2022 | 26.80 | 29.04 | 26.35 | 28.99 | 14,905,301 | +2.66(+10.10%) |
Feb 08, 2022 | 25.00 | 26.40 | 24.62 | 26.33 | 12,685,149 | +0.75(+2.95%) |
Feb 07, 2022 | 25.00 | 26.54 | 24.97 | 25.57 | 22,809,584 | +2.06(+8.78%) |
Feb 04, 2022 | 22.11 | 23.84 | 21.08 | 23.51 | 19,894,192 | +2.30(+10.84%) |
Feb 03, 2022 | 21.98 | 21.01 | 21.21 | 8,793,395 | -1.81(-7.86%) | |
Feb 02, 2022 | 24.45 | 24.75 | 22.41 | 23.02 | 11,022,936 | -2.01(-8.03%) |
Feb 01, 2022 | 24.09 | 25.22 | 23.19 | 25.03 | 13,867,406 | +1.49(+6.33%) |
Jan 31, 2022 | 22.06 | 23.60 | 23.54 | 12,084,509 | +1.57(+7.15%) | |
Jan 28, 2022 | 20.57 | 22.00 | 19.43 | 21.97 | 13,896,134 | +2.18(+11.02%) |
Jan 27, 2022 | 21.50 | 21.92 | 19.60 | 19.79 | 12,540,956 | -1.67(-7.78%) |
Jan 26, 2022 | 24.00 | 24.22 | 21.07 | 21.46 | 17,817,324 | -0.72(-3.25%) |
Jan 25, 2022 | 22.57 | 23.43 | 21.43 | 22.18 | 14,025,834 | -0.72(-3.14%) |
Jan 24, 2022 | 19.82 | 23.02 | 19.43 | 22.90 | 22,136,264 | +0.84(+3.83%) |
Jan 21, 2022 | 23.00 | 24.31 | 21.92 | 22.05 | 17,786,092 | -2.77(-11.18%) |
Jan 20, 2022 | 25.38 | 27.34 | 24.74 | 24.83 | 12,472,307 | -0.02(-0.08%) |
Jan 19, 2022 | 26.35 | 27.02 | 24.78 | 24.85 | 9,435,083 | -1.22(-4.68%) |
Jan 18, 2022 | 27.58 | 28.09 | 25.95 | 26.07 | 9,236,649 | -2.52(-8.81%) |
Jan 14, 2022 | 28.59 | 0 | +0.49(+1.74%) | |||
Jan 13, 2022 | 30.94 | 31.39 | 27.86 | 28.10 | 12,211,232 | -2.26(-7.44%) |
Jan 12, 2022 | 31.36 | 31.79 | 29.80 | 30.36 | 14,648,747 | +0.78(+2.64%) |
Jan 11, 2022 | 28.61 | 30.38 | 28.06 | 29.58 | 11,114,155 | +0.65(+2.25%) |
Jan 10, 2022 | 26.88 | 29.22 | 26.27 | 28.93 | 11,496,299 | +0.44(+1.54%) |
Jan 07, 2022 | 28.48 | 29.41 | 27.20 | 28.49 | 9,316,379 | -0.81(-2.76%) |
Jan 06, 2022 | 29.71 | 30.41 | 27.00 | 29.30 | 10,584,585 | -0.32(-1.08%) |
Jan 05, 2022 | 33.30 | 33.90 | 29.21 | 29.62 | 15,803,634 | -4.51(-13.21%) |
Jan 04, 2022 | 33.60 | 35.48 | 32.64 | 34.13 | 10,539,095 | +1.24(+3.77%) |