Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 35.18 | 35.90 | 32.40 | 32.56 | 9,947,728 | -4.84(-12.94%) |
Mar 30, 2022 | 38.42 | 39.35 | 37.09 | 37.40 | 5,300,312 | -1.10(-2.86%) |
Mar 29, 2022 | 39.05 | 41.03 | 38.40 | 38.50 | 6,285,332 | +0.74(+1.96%) |
Mar 28, 2022 | 38.09 | 38.91 | 36.34 | 37.76 | 4,883,307 | +0.53(+1.42%) |
Mar 25, 2022 | 38.00 | 38.66 | 36.80 | 37.23 | 6,329,360 | -3.22(-7.96%) |
Mar 24, 2022 | 41.65 | 42.20 | 38.80 | 40.45 | 5,956,449 | -1.28(-3.07%) |
Mar 23, 2022 | 39.66 | 45.05 | 39.18 | 41.73 | 10,448,627 | +0.73(+1.78%) |
Mar 22, 2022 | 39.73 | 41.17 | 38.21 | 41.00 | 9,567,739 | +3.40(+9.04%) |
Mar 21, 2022 | 38.05 | 39.66 | 36.71 | 37.60 | 9,289,091 | -3.09(-7.59%) |
Mar 18, 2022 | 35.40 | 42.90 | 35.30 | 40.69 | 22,944,900 | +5.76(+16.49%) |
Mar 17, 2022 | 34.21 | 35.76 | 32.25 | 34.93 | 9,927,299 | -1.70(-4.64%) |
Mar 16, 2022 | 33.80 | 37.37 | 30.60 | 36.63 | 26,552,268 | +10.38(+39.54%) |
Mar 15, 2022 | 23.81 | 27.50 | 23.81 | 26.25 | 18,659,812 | +1.86(+7.63%) |
Mar 14, 2022 | 22.78 | 26.37 | 21.23 | 24.39 | 19,213,878 | -1.35(-5.24%) |
Mar 11, 2022 | 29.87 | 30.30 | 24.05 | 25.74 | 18,112,618 | -2.47(-8.76%) |
Mar 10, 2022 | 31.48 | 31.52 | 27.34 | 28.21 | 12,609,545 | -5.32(-15.87%) |
Mar 09, 2022 | 33.21 | 35.11 | 32.93 | 33.53 | 4,074,091 | +1.60(+5.01%) |
Mar 08, 2022 | 31.80 | 33.47 | 30.63 | 31.93 | 4,951,411 | +0.32(+1.01%) |
Mar 07, 2022 | 32.67 | 34.46 | 31.32 | 31.61 | 4,948,591 | -1.96(-5.84%) |
Mar 04, 2022 | 36.80 | 37.39 | 33.08 | 33.57 | 5,943,925 | -2.94(-8.05%) |
Mar 03, 2022 | 39.54 | 39.71 | 36.22 | 36.51 | 5,355,575 | -2.73(-6.96%) |
Mar 02, 2022 | 41.27 | 41.38 | 38.50 | 39.24 | 2,973,552 | -2.02(-4.90%) |
Mar 01, 2022 | 42.60 | 44.16 | 41.05 | 41.26 | 2,176,898 | -1.49(-3.49%) |
Feb 28, 2022 | 40.97 | 44.17 | 40.61 | 42.75 | 2,893,222 | +1.27(+3.06%) |
Feb 25, 2022 | 41.27 | 41.80 | 40.02 | 41.48 | 2,835,803 | +0.70(+1.72%) |
Feb 24, 2022 | 37.48 | 40.84 | 37.03 | 40.78 | 4,327,583 | +1.23(+3.11%) |
Feb 23, 2022 | 41.65 | 42.20 | 39.45 | 39.55 | 3,411,115 | -0.97(-2.39%) |
Feb 22, 2022 | 41.24 | 42.75 | 40.31 | 40.52 | 2,885,906 | -2.26(-5.28%) |
Feb 18, 2022 | 42.78 | 0 | -1.50(-3.39%) | |||
Feb 17, 2022 | 45.50 | 47.04 | 43.60 | 44.28 | 3,047,028 | -1.36(-2.98%) |
Feb 16, 2022 | 46.20 | 47.02 | 44.87 | 45.64 | 2,665,414 | -0.20(-0.44%) |
Feb 15, 2022 | 46.00 | 46.00 | 44.69 | 45.84 | 2,622,148 | +1.72(+3.90%) |
Feb 14, 2022 | 44.55 | 45.68 | 43.81 | 44.12 | 2,570,068 | -1.71(-3.73%) |
Feb 11, 2022 | 45.77 | 47.46 | 45.02 | 45.83 | 3,494,170 | +0.85(+1.89%) |
Feb 10, 2022 | 44.47 | 48.34 | 44.38 | 44.98 | 5,490,890 | -0.62(-1.36%) |
Feb 09, 2022 | 45.37 | 46.30 | 44.18 | 45.60 | 3,368,080 | +1.57(+3.57%) |
Feb 08, 2022 | 40.35 | 45.00 | 39.88 | 44.03 | 3,562,809 | +2.75(+6.66%) |
Feb 07, 2022 | 41.89 | 43.65 | 41.08 | 41.28 | 2,262,797 | -0.55(-1.31%) |
Feb 04, 2022 | 42.31 | 42.79 | 41.30 | 41.83 | 1,931,474 | +0.38(+0.92%) |
Feb 03, 2022 | 41.57 | 41.45 | 2,411,516 | -0.87(-2.06%) | ||
Feb 02, 2022 | 43.98 | 44.01 | 41.40 | 42.32 | 2,302,552 | -1.65(-3.75%) |
Feb 01, 2022 | 43.53 | 44.48 | 41.72 | 43.97 | 3,804,983 | +4.88(+12.48%) |
Jan 28, 2022 | 38.02 | 39.30 | 36.40 | 39.09 | 4,895,910 | +0.69(+1.80%) |
Jan 27, 2022 | 39.82 | 40.38 | 38.14 | 38.40 | 4,007,937 | -1.39(-3.49%) |
Jan 26, 2022 | 43.81 | 44.14 | 39.28 | 39.79 | 4,549,873 | -3.16(-7.36%) |
Jan 25, 2022 | 42.10 | 44.48 | 41.25 | 42.95 | 2,984,155 | -0.30(-0.69%) |
Jan 24, 2022 | 42.70 | 43.28 | 40.07 | 43.25 | 7,444,137 | -2.16(-4.76%) |
Jan 21, 2022 | 47.97 | 48.70 | 44.70 | 45.41 | 8,472,565 | -3.60(-7.35%) |
Jan 20, 2022 | 51.52 | 51.68 | 48.12 | 49.01 | 8,009,799 | +0.51(+1.05%) |
Jan 19, 2022 | 48.00 | 49.30 | 46.06 | 48.50 | 5,919,743 | +1.24(+2.62%) |
Jan 18, 2022 | 44.55 | 48.96 | 43.90 | 47.26 | 6,070,707 | +1.75(+3.85%) |
Jan 14, 2022 | 45.51 | 0 | +1.46(+3.31%) | |||
Jan 13, 2022 | 44.51 | 45.64 | 43.55 | 44.05 | 3,658,013 | -1.59(-3.48%) |
Jan 12, 2022 | 46.95 | 48.40 | 44.20 | 45.64 | 8,256,083 | +0.79(+1.76%) |
Jan 11, 2022 | 41.34 | 45.30 | 41.24 | 44.85 | 5,228,678 | +2.30(+5.41%) |
Jan 10, 2022 | 42.14 | 42.60 | 39.70 | 42.55 | 5,106,861 | +0.56(+1.33%) |
Jan 07, 2022 | 40.18 | 43.03 | 39.76 | 41.99 | 7,824,254 | +2.45(+6.20%) |
Jan 06, 2022 | 37.13 | 40.72 | 36.39 | 39.54 | 8,830,988 | +3.45(+9.56%) |
Jan 05, 2022 | 37.29 | 39.49 | 35.50 | 36.09 | 5,645,566 | -1.31(-3.50%) |
Jan 04, 2022 | 41.53 | 42.06 | 36.86 | 37.40 | 8,203,809 | -4.66(-11.08%) |