Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.61 | 41.18 | 37.82 | 38.17 | 39,087,252 | -2.53(-6.22%) |
Mar 30, 2022 | 44.01 | 44.49 | 40.04 | 40.70 | 38,974,208 | -4.16(-9.28%) |
Mar 29, 2022 | 44.13 | 45.28 | 42.43 | 44.86 | 40,764,324 | +2.82(+6.72%) |
Mar 28, 2022 | 40.55 | 42.14 | 38.70 | 42.04 | 36,276,056 | +0.69(+1.67%) |
Mar 25, 2022 | 41.41 | 41.70 | 39.12 | 41.35 | 36,896,652 | -0.08(-0.19%) |
Mar 24, 2022 | 37.23 | 41.59 | 36.71 | 41.43 | 45,370,572 | +5.32(+14.72%) |
Mar 23, 2022 | 37.90 | 39.36 | 36.01 | 36.11 | 38,840,488 | -2.85(-7.33%) |
Mar 22, 2022 | 38.18 | 40.37 | 38.02 | 38.97 | 35,177,188 | +0.59(+1.53%) |
Mar 21, 2022 | 38.08 | 39.33 | 36.29 | 38.38 | 38,895,072 | -0.17(-0.43%) |
Mar 18, 2022 | 36.03 | 39.04 | 35.03 | 38.55 | 40,441,308 | +2.18(+6.01%) |
Mar 17, 2022 | 34.69 | 36.41 | 33.77 | 36.36 | 37,717,940 | +0.64(+1.79%) |
Mar 16, 2022 | 32.51 | 35.82 | 31.55 | 35.72 | 56,597,068 | +4.71(+15.20%) |
Mar 15, 2022 | 28.00 | 31.22 | 27.56 | 31.01 | 42,691,132 | +3.54(+12.90%) |
Mar 14, 2022 | 29.53 | 30.36 | 26.87 | 27.47 | 50,066,520 | -2.74(-9.06%) |
Mar 11, 2022 | 33.62 | 33.87 | 30.01 | 30.20 | 34,670,044 | -2.03(-6.29%) |
Mar 10, 2022 | 32.54 | 30.31 | 32.23 | 44,443,368 | -2.15(-6.24%) | |
Mar 09, 2022 | 33.58 | 35.09 | 32.54 | 34.37 | 47,023,940 | +3.71(+12.10%) |
Mar 08, 2022 | 29.20 | 33.79 | 28.03 | 30.66 | 69,383,272 | +1.55(+5.34%) |
Mar 07, 2022 | 34.27 | 35.03 | 29.03 | 29.11 | 51,235,472 | -5.11(-14.93%) |
Mar 04, 2022 | 36.05 | 36.82 | 32.83 | 34.22 | 47,766,156 | -2.74(-7.40%) |
Mar 03, 2022 | 40.00 | 40.15 | 36.23 | 36.95 | 46,287,852 | -2.53(-6.41%) |
Mar 02, 2022 | 36.87 | 40.23 | 36.64 | 39.48 | 42,097,124 | +3.48(+9.68%) |
Mar 01, 2022 | 40.13 | 40.64 | 34.79 | 36.00 | 47,254,772 | -4.36(-10.80%) |
Feb 28, 2022 | 39.56 | 41.56 | 37.95 | 40.36 | 43,881,388 | -0.76(-1.84%) |
Feb 25, 2022 | 39.36 | 41.17 | 38.64 | 41.12 | 41,611,088 | +1.81(+4.61%) |
Feb 24, 2022 | 31.30 | 39.41 | 31.05 | 39.30 | 69,265,328 | +3.97(+11.22%) |
Feb 23, 2022 | 39.43 | 40.64 | 35.06 | 35.34 | 53,442,648 | -2.66(-6.99%) |
Feb 22, 2022 | 37.62 | 40.90 | 36.24 | 38.00 | 50,448,000 | -1.00(-2.57%) |
Feb 18, 2022 | 39.00 | 0 | -1.22(-3.03%) | |||
Feb 17, 2022 | 43.42 | 43.67 | 40.02 | 40.22 | 42,393,204 | -5.15(-11.34%) |
Feb 16, 2022 | 43.37 | 45.76 | 42.36 | 45.37 | 35,801,580 | +0.09(+0.20%) |
Feb 15, 2022 | 41.23 | 45.55 | 41.01 | 45.28 | 40,671,084 | +6.32(+16.22%) |
Feb 14, 2022 | 39.12 | 41.18 | 37.26 | 38.96 | 42,713,284 | +0.05(+0.13%) |
Feb 11, 2022 | 45.82 | 46.89 | 37.81 | 38.91 | 52,040,860 | -6.77(-14.82%) |
Feb 10, 2022 | 46.82 | 51.38 | 44.85 | 45.68 | 52,036,372 | -4.53(-9.02%) |
Feb 09, 2022 | 47.66 | 50.41 | 45.97 | 50.21 | 35,797,524 | +4.35(+9.49%) |
Feb 08, 2022 | 42.07 | 46.13 | 41.86 | 45.86 | 34,141,640 | +3.14(+7.35%) |
Feb 07, 2022 | 42.95 | 44.80 | 42.18 | 42.72 | 28,799,678 | -0.05(-0.12%) |
Feb 04, 2022 | 41.41 | 43.81 | 39.73 | 42.77 | 31,070,240 | +0.82(+1.95%) |
Feb 03, 2022 | 44.85 | 41.48 | 41.95 | 33,270,598 | -6.60(-13.60%) | |
Feb 02, 2022 | 47.70 | 48.68 | 45.73 | 48.55 | 40,943,044 | +3.38(+7.47%) |
Feb 01, 2022 | 45.16 | 45.37 | 41.62 | 45.18 | 38,209,344 | +1.31(+2.98%) |
Jan 31, 2022 | 38.37 | 44.04 | 43.87 | 39,905,128 | +6.07(+16.06%) | |
Jan 28, 2022 | 35.79 | 37.77 | 32.57 | 37.80 | 44,657,336 | +2.02(+5.64%) |
Jan 27, 2022 | 42.71 | 42.76 | 35.43 | 35.78 | 50,648,184 | -5.67(-13.68%) |
Jan 26, 2022 | 43.08 | 46.35 | 39.47 | 41.45 | 47,000,524 | +1.90(+4.80%) |
Jan 25, 2022 | 41.11 | 42.18 | 38.77 | 39.55 | 40,688,384 | -5.18(-11.57%) |
Jan 24, 2022 | 40.35 | 44.76 | 36.04 | 44.73 | 54,431,204 | +1.71(+3.98%) |
Jan 21, 2022 | 44.50 | 48.15 | 42.71 | 43.01 | 46,567,468 | -2.24(-4.96%) |
Jan 20, 2022 | 51.29 | 52.35 | 45.08 | 45.26 | 32,789,188 | -4.75(-9.50%) |
Jan 19, 2022 | 56.57 | 57.23 | 49.92 | 50.01 | 29,003,810 | -5.08(-9.22%) |
Jan 18, 2022 | 59.94 | 60.40 | 54.62 | 55.09 | 29,535,676 | -8.36(-13.18%) |
Jan 14, 2022 | 63.45 | 0 | +4.21(+7.11%) | |||
Jan 13, 2022 | 66.43 | 68.08 | 58.63 | 59.24 | 29,267,692 | -4.31(-6.78%) |
Jan 12, 2022 | 63.96 | 65.34 | 61.64 | 63.55 | 19,678,450 | +1.27(+2.04%) |
Jan 11, 2022 | 58.15 | 62.43 | 56.96 | 62.28 | 22,385,806 | +3.24(+5.48%) |
Jan 10, 2022 | 56.43 | 59.23 | 52.96 | 59.05 | 25,456,552 | +0.26(+0.44%) |
Jan 07, 2022 | 64.04 | 65.00 | 58.20 | 58.79 | 22,991,836 | -5.71(-8.85%) |
Jan 06, 2022 | 63.07 | 65.33 | 60.87 | 64.50 | 19,580,852 | +1.51(+2.39%) |
Jan 05, 2022 | 68.48 | 70.28 | 62.92 | 62.99 | 21,061,526 | -6.95(-9.93%) |
Jan 04, 2022 | 71.43 | 73.03 | 64.99 | 69.94 | 22,307,882 | -1.01(-1.43%) |