Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.77 | 43.94 | 39.63 | 41.65 | 44,493,984 | -0.07(-0.16%) |
Mar 30, 2022 | 43.75 | 45.83 | 41.25 | 41.71 | 36,524,748 | -3.26(-7.25%) |
Mar 29, 2022 | 47.06 | 49.85 | 40.75 | 44.98 | 72,139,240 | -2.42(-5.11%) |
Mar 28, 2022 | 37.99 | 47.71 | 37.89 | 47.40 | 65,189,860 | +9.41(+24.77%) |
Mar 25, 2022 | 35.01 | 39.54 | 34.55 | 37.99 | 53,539,148 | +2.39(+6.71%) |
Mar 24, 2022 | 33.50 | 35.87 | 31.69 | 35.60 | 36,362,372 | +0.35(+0.99%) |
Mar 23, 2022 | 32.50 | 37.73 | 31.64 | 35.25 | 98,329,728 | +4.46(+14.50%) |
Mar 22, 2022 | 23.85 | 31.45 | 23.61 | 30.79 | 59,562,292 | +7.23(+30.72%) |
Mar 21, 2022 | 22.50 | 24.85 | 22.44 | 23.55 | 15,794,448 | +0.85(+3.76%) |
Mar 18, 2022 | 19.93 | 24.36 | 19.73 | 22.70 | 36,386,952 | +0.77(+3.52%) |
Mar 17, 2022 | 21.27 | 22.39 | 20.86 | 21.93 | 13,745,988 | +0.21(+0.97%) |
Mar 16, 2022 | 21.28 | 22.50 | 20.50 | 21.71 | 10,599,684 | +1.05(+5.11%) |
Mar 15, 2022 | 20.52 | 21.89 | 19.67 | 20.66 | 14,108,008 | +1.13(+5.80%) |
Mar 14, 2022 | 23.36 | 23.58 | 19.39 | 19.53 | 18,112,824 | -3.64(-15.73%) |
Mar 11, 2022 | 25.66 | 25.73 | 23.17 | 23.17 | 8,822,152 | -1.97(-7.83%) |
Mar 10, 2022 | 25.98 | 26.01 | 24.56 | 25.14 | 5,548,352 | -1.16(-4.42%) |
Mar 09, 2022 | 26.75 | 27.21 | 25.88 | 26.30 | 5,593,568 | +0.55(+2.14%) |
Mar 08, 2022 | 25.26 | 27.25 | 24.27 | 25.75 | 8,525,104 | +0.92(+3.68%) |
Mar 07, 2022 | 28.75 | 28.75 | 24.03 | 24.84 | 12,581,880 | -3.08(-11.02%) |
Mar 04, 2022 | 29.50 | 30.13 | 27.65 | 27.91 | 5,969,252 | -1.69(-5.70%) |
Mar 03, 2022 | 30.74 | 30.93 | 29.31 | 29.60 | 4,347,928 | -0.89(-2.92%) |
Mar 02, 2022 | 29.88 | 30.67 | 29.09 | 30.49 | 5,239,876 | +0.74(+2.48%) |
Mar 01, 2022 | 30.55 | 31.47 | 29.59 | 29.75 | 4,375,784 | -1.08(-3.50%) |
Feb 28, 2022 | 30.25 | 31.57 | 29.22 | 30.84 | 6,450,180 | +1.19(+4.01%) |
Feb 25, 2022 | 30.89 | 30.78 | 29.12 | 29.64 | 6,841,020 | -1.50(-4.82%) |
Feb 24, 2022 | 26.38 | 31.43 | 26.03 | 31.14 | 8,979,164 | +2.43(+8.45%) |
Feb 23, 2022 | 30.30 | 30.84 | 28.57 | 28.72 | 5,375,524 | -0.80(-2.70%) |
Feb 22, 2022 | 29.55 | 30.83 | 28.55 | 29.52 | 6,140,028 | -0.87(-2.86%) |
Feb 18, 2022 | 30.38 | 0 | -0.47(-1.52%) | |||
Feb 17, 2022 | 31.69 | 32.71 | 30.55 | 30.85 | 6,244,968 | -1.23(-3.83%) |
Feb 16, 2022 | 31.11 | 33.21 | 30.98 | 32.08 | 7,990,000 | +0.54(+1.72%) |
Feb 15, 2022 | 30.24 | 31.81 | 29.82 | 31.54 | 7,911,660 | +2.27(+7.75%) |
Feb 14, 2022 | 30.73 | 31.38 | 29.04 | 29.27 | 9,080,564 | -1.79(-5.76%) |
Feb 11, 2022 | 30.62 | 32.47 | 30.19 | 31.06 | 11,299,108 | +0.45(+1.45%) |
Feb 10, 2022 | 29.49 | 32.95 | 29.00 | 30.62 | 14,804,424 | -0.46(-1.46%) |
Feb 09, 2022 | 28.52 | 31.18 | 28.25 | 31.07 | 15,419,620 | +2.17(+7.52%) |
Feb 08, 2022 | 25.44 | 29.42 | 25.14 | 28.90 | 19,763,984 | +3.31(+12.96%) |
Feb 07, 2022 | 25.75 | 26.35 | 24.69 | 25.59 | 7,032,560 | +0.00(+0.00%) |
Feb 04, 2022 | 24.75 | 26.00 | 23.77 | 25.59 | 7,627,164 | +0.78(+3.13%) |
Feb 03, 2022 | 25.38 | 24.81 | 10,684,716 | -0.20(-0.81%) | ||
Feb 02, 2022 | 27.59 | 27.96 | 24.52 | 25.01 | 13,084,192 | -3.14(-11.15%) |
Feb 01, 2022 | 28.25 | 29.16 | 27.07 | 28.15 | 13,835,280 | +0.92(+3.37%) |
Jan 31, 2022 | 24.47 | 27.45 | 27.23 | 13,969,308 | +2.76(+11.26%) | |
Jan 28, 2022 | 23.85 | 24.50 | 21.90 | 24.48 | 16,430,460 | +1.10(+4.69%) |
Jan 27, 2022 | 26.04 | 26.75 | 23.22 | 23.38 | 14,644,652 | -2.44(-9.43%) |
Jan 26, 2022 | 25.27 | 29.75 | 25.08 | 25.82 | 33,300,408 | +0.87(+3.48%) |
Jan 25, 2022 | 24.23 | 26.24 | 23.75 | 24.95 | 14,266,820 | -0.09(-0.36%) |
Jan 24, 2022 | 24.75 | 25.71 | 21.57 | 25.04 | 25,039,836 | -1.55(-5.84%) |
Jan 21, 2022 | 25.25 | 27.55 | 23.18 | 26.59 | 22,120,552 | +0.92(+3.59%) |
Jan 20, 2022 | 26.98 | 28.80 | 25.40 | 25.67 | 11,625,012 | -0.97(-3.66%) |
Jan 19, 2022 | 27.50 | 28.26 | 26.10 | 26.64 | 9,603,548 | -0.59(-2.15%) |
Jan 18, 2022 | 28.28 | 28.44 | 26.10 | 27.23 | 15,022,580 | -1.94(-6.64%) |
Jan 14, 2022 | 29.16 | 0 | -1.46(-4.76%) | |||
Jan 13, 2022 | 32.12 | 32.62 | 30.43 | 30.62 | 8,882,196 | -1.39(-4.36%) |
Jan 12, 2022 | 32.50 | 32.83 | 31.61 | 32.02 | 6,288,200 | -0.56(-1.72%) |
Jan 11, 2022 | 32.52 | 34.20 | 31.85 | 32.58 | 10,313,308 | -0.21(-0.65%) |
Jan 10, 2022 | 33.75 | 33.92 | 30.00 | 32.79 | 22,023,148 | -2.37(-6.73%) |
Jan 07, 2022 | 39.94 | 40.08 | 33.12 | 35.16 | 48,549,244 | +2.40(+7.32%) |
Jan 06, 2022 | 33.21 | 34.42 | 30.29 | 32.76 | 23,260,636 | +0.41(+1.28%) |
Jan 05, 2022 | 37.10 | 37.21 | 32.29 | 32.34 | 13,553,416 | -4.88(-13.12%) |
Jan 04, 2022 | 38.04 | 38.25 | 35.76 | 37.23 | 7,334,432 | -0.98(-2.57%) |