Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 49.43 | 50.18 | 47.84 | 48.31 | 1,957,815 | -0.68(-1.39%) |
Mar 30, 2022 | 50.28 | 51.93 | 48.54 | 48.99 | 1,967,696 | -2.38(-4.63%) |
Mar 29, 2022 | 49.41 | 52.73 | 49.41 | 51.37 | 3,650,273 | +2.23(+4.54%) |
Mar 28, 2022 | 45.65 | 49.42 | 45.50 | 49.14 | 4,524,349 | +0.51(+1.05%) |
Mar 25, 2022 | 51.22 | 51.22 | 48.05 | 48.63 | 1,747,565 | -1.95(-3.86%) |
Mar 24, 2022 | 50.28 | 50.65 | 47.70 | 50.58 | 2,534,785 | +0.48(+0.96%) |
Mar 23, 2022 | 51.20 | 53.47 | 49.93 | 50.10 | 3,071,340 | -1.16(-2.26%) |
Mar 22, 2022 | 48.85 | 51.62 | 47.81 | 51.26 | 3,207,625 | +2.85(+5.89%) |
Mar 21, 2022 | 50.27 | 50.38 | 47.26 | 48.41 | 2,764,099 | -1.87(-3.72%) |
Mar 18, 2022 | 48.22 | 51.99 | 47.19 | 50.28 | 4,965,973 | +3.49(+7.46%) |
Mar 17, 2022 | 43.44 | 47.05 | 43.21 | 46.79 | 2,727,538 | +2.83(+6.44%) |
Mar 16, 2022 | 40.15 | 43.96 | 39.39 | 43.96 | 3,633,560 | +5.07(+13.04%) |
Mar 15, 2022 | 36.10 | 39.28 | 35.74 | 38.89 | 2,635,764 | +2.72(+7.52%) |
Mar 14, 2022 | 38.13 | 38.40 | 36.10 | 36.17 | 2,643,889 | -2.59(-6.68%) |
Mar 11, 2022 | 42.79 | 42.91 | 38.38 | 38.76 | 3,422,120 | -3.82(-8.97%) |
Mar 10, 2022 | 43.95 | 43.99 | 41.73 | 42.58 | 1,850,236 | -1.93(-4.34%) |
Mar 09, 2022 | 43.23 | 45.50 | 43.23 | 44.51 | 1,897,591 | +2.03(+4.78%) |
Mar 08, 2022 | 42.00 | 44.08 | 40.30 | 42.48 | 2,780,097 | +0.17(+0.40%) |
Mar 07, 2022 | 42.50 | 44.35 | 41.14 | 42.31 | 3,493,409 | -0.87(-2.01%) |
Mar 04, 2022 | 45.57 | 46.76 | 42.70 | 43.18 | 3,062,532 | -3.23(-6.96%) |
Mar 03, 2022 | 46.06 | 47.78 | 44.82 | 46.41 | 3,194,790 | +0.51(+1.11%) |
Mar 02, 2022 | 47.42 | 47.71 | 44.63 | 45.90 | 3,480,735 | -1.52(-3.21%) |
Mar 01, 2022 | 46.38 | 48.90 | 46.32 | 47.42 | 3,342,303 | +0.64(+1.37%) |
Feb 28, 2022 | 44.36 | 47.67 | 43.73 | 46.78 | 5,091,052 | +2.29(+5.15%) |
Feb 25, 2022 | 44.80 | 45.70 | 43.00 | 44.49 | 11,613,175 | -4.51(-9.20%) |
Feb 24, 2022 | 44.06 | 49.56 | 42.65 | 49.00 | 7,286,278 | +1.60(+3.38%) |
Feb 23, 2022 | 50.80 | 51.27 | 46.75 | 47.40 | 4,244,617 | -3.14(-6.21%) |
Feb 22, 2022 | 50.88 | 52.56 | 50.01 | 50.54 | 3,277,830 | -1.79(-3.42%) |
Feb 18, 2022 | 52.33 | 0 | -3.88(-6.90%) | |||
Feb 17, 2022 | 59.15 | 59.31 | 55.73 | 56.21 | 2,697,212 | -3.48(-5.83%) |
Feb 16, 2022 | 60.19 | 61.60 | 58.69 | 59.69 | 2,168,237 | -2.31(-3.73%) |
Feb 15, 2022 | 59.40 | 62.19 | 59.02 | 62.00 | 1,862,597 | +3.87(+6.66%) |
Feb 14, 2022 | 59.01 | 60.45 | 57.73 | 58.13 | 2,148,506 | -1.74(-2.91%) |
Feb 11, 2022 | 61.20 | 62.73 | 59.10 | 59.87 | 2,048,804 | -1.62(-2.63%) |
Feb 10, 2022 | 60.50 | 64.59 | 60.26 | 61.49 | 2,200,931 | -1.18(-1.88%) |
Feb 09, 2022 | 60.53 | 63.23 | 59.65 | 62.67 | 2,505,282 | +2.77(+4.62%) |
Feb 08, 2022 | 59.00 | 59.99 | 58.11 | 59.90 | 2,075,874 | +0.62(+1.05%) |
Feb 07, 2022 | 59.00 | 61.48 | 58.86 | 59.28 | 3,064,222 | +0.60(+1.02%) |
Feb 04, 2022 | 58.91 | 59.56 | 56.53 | 58.68 | 3,153,331 | +0.67(+1.15%) |
Feb 03, 2022 | 63.00 | 57.70 | 58.01 | 3,814,610 | -5.99(-9.36%) | |
Feb 02, 2022 | 66.25 | 67.28 | 63.31 | 64.00 | 2,530,966 | -2.88(-4.31%) |
Feb 01, 2022 | 65.15 | 68.06 | 63.92 | 66.88 | 3,532,947 | +10.34(+18.29%) |
Jan 28, 2022 | 56.56 | 56.66 | 53.10 | 56.54 | 4,484,760 | -0.02(-0.04%) |
Jan 27, 2022 | 60.22 | 61.34 | 56.18 | 56.56 | 3,143,754 | -3.62(-6.02%) |
Jan 26, 2022 | 62.98 | 64.55 | 59.01 | 60.18 | 4,024,146 | -1.02(-1.67%) |
Jan 25, 2022 | 60.88 | 62.81 | 59.00 | 61.20 | 2,920,584 | -1.29(-2.06%) |
Jan 24, 2022 | 59.78 | 62.60 | 54.58 | 62.49 | 5,782,864 | +0.89(+1.44%) |
Jan 21, 2022 | 61.40 | 63.44 | 58.88 | 61.60 | 4,297,677 | +0.18(+0.29%) |
Jan 20, 2022 | 66.80 | 67.56 | 61.16 | 61.42 | 5,176,738 | -1.78(-2.82%) |
Jan 19, 2022 | 63.73 | 66.11 | 62.83 | 63.20 | 2,421,233 | -0.56(-0.88%) |
Jan 18, 2022 | 64.95 | 64.96 | 62.63 | 63.76 | 3,170,292 | -2.82(-4.24%) |
Jan 14, 2022 | 66.58 | 0 | -4.25(-6.00%) | |||
Jan 13, 2022 | 68.14 | 74.00 | 67.95 | 70.83 | 7,888,300 | +3.21(+4.75%) |
Jan 12, 2022 | 69.42 | 71.08 | 66.16 | 67.62 | 3,152,713 | -1.76(-2.54%) |
Jan 11, 2022 | 66.02 | 70.34 | 65.25 | 69.38 | 3,059,232 | +2.76(+4.14%) |
Jan 10, 2022 | 68.50 | 69.25 | 63.76 | 66.62 | 4,529,524 | -1.90(-2.77%) |
Jan 07, 2022 | 65.65 | 73.33 | 65.65 | 68.52 | 11,708,874 | +1.46(+2.18%) |
Jan 06, 2022 | 58.50 | 68.75 | 58.00 | 67.06 | 14,918,400 | +8.57(+14.65%) |
Jan 05, 2022 | 65.91 | 66.03 | 58.42 | 58.49 | 10,414,684 | -3.13(-5.08%) |
Jan 04, 2022 | 64.46 | 64.99 | 60.42 | 61.62 | 3,528,350 | -3.25(-5.01%) |