Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 32.33 | 33.49 | 31.18 | 33.40 | 3,828,923 | +0.72(+2.21%) |
Mar 30, 2022 | 30.04 | 32.95 | 28.96 | 32.68 | 5,735,898 | +2.74(+9.16%) |
Mar 29, 2022 | 32.87 | 33.14 | 29.54 | 29.94 | 5,827,064 | -4.36(-12.72%) |
Mar 28, 2022 | 34.52 | 36.58 | 32.60 | 34.30 | 3,686,691 | -0.22(-0.63%) |
Mar 25, 2022 | 32.14 | 34.76 | 32.08 | 34.52 | 4,896,423 | +2.33(+7.25%) |
Mar 24, 2022 | 33.72 | 35.39 | 32.04 | 32.19 | 4,328,814 | -2.00(-5.85%) |
Mar 23, 2022 | 33.00 | 34.40 | 31.06 | 34.18 | 6,530,302 | +2.12(+6.62%) |
Mar 22, 2022 | 35.50 | 36.02 | 31.68 | 32.06 | 3,878,604 | -3.89(-10.83%) |
Mar 21, 2022 | 32.95 | 36.49 | 32.93 | 35.96 | 5,359,077 | +3.49(+10.73%) |
Mar 18, 2022 | 36.34 | 36.36 | 31.90 | 32.47 | 5,593,466 | -3.04(-8.55%) |
Mar 17, 2022 | 41.12 | 41.95 | 35.51 | 35.51 | 4,488,845 | -4.91(-12.16%) |
Mar 16, 2022 | 45.30 | 47.09 | 40.30 | 40.42 | 3,670,227 | -6.90(-14.59%) |
Mar 15, 2022 | 48.63 | 50.44 | 46.98 | 47.33 | 2,336,340 | -2.36(-4.75%) |
Mar 14, 2022 | 43.55 | 50.62 | 42.86 | 49.69 | 2,967,944 | +5.75(+13.09%) |
Mar 11, 2022 | 38.73 | 44.07 | 38.00 | 43.94 | 3,587,399 | +4.48(+11.37%) |
Mar 10, 2022 | 40.47 | 39.45 | 3,672,878 | +0.67(+1.72%) | ||
Mar 09, 2022 | 42.39 | 43.25 | 38.09 | 38.78 | 3,917,597 | -6.62(-14.58%) |
Mar 08, 2022 | 47.02 | 49.47 | 40.99 | 45.40 | 3,966,271 | -1.15(-2.47%) |
Mar 07, 2022 | 46.21 | 47.00 | 43.62 | 46.55 | 2,864,870 | +0.30(+0.64%) |
Mar 04, 2022 | 43.89 | 46.66 | 41.42 | 46.26 | 3,036,831 | +3.96(+9.37%) |
Mar 03, 2022 | 38.31 | 43.31 | 37.99 | 42.30 | 4,213,982 | +3.53(+9.11%) |
Mar 02, 2022 | 38.70 | 40.40 | 37.63 | 38.77 | 3,711,665 | -0.38(-0.97%) |
Mar 01, 2022 | 38.37 | 39.99 | 36.17 | 39.15 | 4,393,513 | +1.00(+2.62%) |
Feb 28, 2022 | 39.28 | 39.95 | 36.21 | 38.15 | 4,054,861 | -0.11(-0.30%) |
Feb 25, 2022 | 38.98 | 40.65 | 38.17 | 38.26 | 4,589,309 | -0.96(-2.45%) |
Feb 24, 2022 | 51.42 | 51.42 | 39.01 | 39.22 | 4,179,256 | -6.48(-14.17%) |
Feb 23, 2022 | 40.28 | 45.80 | 39.94 | 45.70 | 3,453,638 | +4.92(+12.07%) |
Feb 22, 2022 | 40.99 | 41.60 | 37.99 | 40.77 | 3,465,352 | +1.10(+2.78%) |
Feb 18, 2022 | 39.67 | 0 | +1.54(+4.05%) | |||
Feb 17, 2022 | 35.04 | 38.63 | 34.56 | 38.13 | 4,613,103 | +4.18(+12.31%) |
Feb 16, 2022 | 33.91 | 35.52 | 33.16 | 33.95 | 4,776,778 | +0.97(+2.95%) |
Feb 15, 2022 | 35.80 | 35.86 | 32.45 | 32.98 | 6,055,307 | -4.77(-12.64%) |
Feb 14, 2022 | 35.89 | 37.98 | 34.94 | 37.75 | 5,726,923 | +1.80(+5.01%) |
Feb 11, 2022 | 34.23 | 36.85 | 31.99 | 35.95 | 9,113,502 | +1.34(+3.88%) |
Feb 10, 2022 | 34.08 | 35.90 | 30.00 | 34.60 | 11,839,731 | +2.77(+8.70%) |
Feb 09, 2022 | 35.58 | 35.58 | 31.68 | 31.83 | 7,827,303 | -5.23(-14.11%) |
Feb 08, 2022 | 37.24 | 39.46 | 36.47 | 37.06 | 4,448,339 | +0.61(+1.67%) |
Feb 07, 2022 | 39.73 | 39.90 | 35.50 | 36.45 | 4,743,800 | -3.72(-9.27%) |
Feb 04, 2022 | 42.21 | 43.28 | 38.76 | 40.17 | 4,589,628 | -1.75(-4.18%) |
Feb 03, 2022 | 40.90 | 42.18 | 41.93 | 4,554,979 | +3.16(+8.16%) | |
Feb 02, 2022 | 35.36 | 39.28 | 35.36 | 38.77 | 5,187,907 | +3.53(+10.03%) |
Feb 01, 2022 | 36.41 | 38.99 | 34.60 | 35.23 | 6,312,506 | -1.70(-4.61%) |
Jan 31, 2022 | 44.27 | 36.94 | 36.94 | 6,434,207 | -7.53(-16.94%) | |
Jan 28, 2022 | 49.79 | 52.81 | 44.29 | 44.47 | 4,938,929 | -5.48(-10.96%) |
Jan 27, 2022 | 41.86 | 50.10 | 40.95 | 49.94 | 5,162,369 | +6.14(+14.02%) |
Jan 26, 2022 | 39.79 | 44.41 | 35.75 | 43.80 | 5,717,801 | +2.38(+5.75%) |
Jan 25, 2022 | 42.68 | 44.80 | 39.80 | 41.42 | 4,511,737 | +0.70(+1.73%) |
Jan 24, 2022 | 46.69 | 50.51 | 39.87 | 40.72 | 6,242,598 | -2.81(-6.45%) |
Jan 21, 2022 | 41.93 | 43.81 | 39.27 | 43.53 | 6,233,333 | +2.58(+6.30%) |
Jan 20, 2022 | 37.67 | 41.39 | 34.78 | 40.95 | 5,758,778 | +1.95(+5.01%) |
Jan 19, 2022 | 37.25 | 39.26 | 34.88 | 38.99 | 5,877,223 | +1.08(+2.84%) |
Jan 18, 2022 | 33.68 | 38.18 | 33.68 | 37.92 | 4,463,266 | +5.68(+17.64%) |
Jan 14, 2022 | 32.23 | 0 | -2.59(-7.44%) | |||
Jan 13, 2022 | 32.11 | 35.14 | 31.30 | 34.82 | 4,185,921 | +2.38(+7.34%) |
Jan 12, 2022 | 29.33 | 32.48 | 28.93 | 32.44 | 3,855,976 | +2.91(+9.87%) |
Jan 11, 2022 | 30.95 | 31.58 | 28.58 | 29.53 | 2,840,614 | -0.84(-2.76%) |
Jan 10, 2022 | 31.24 | 33.00 | 30.19 | 30.37 | 3,733,509 | -0.09(-0.28%) |
Jan 07, 2022 | 28.49 | 30.57 | 26.85 | 30.45 | 3,577,713 | +1.99(+6.99%) |
Jan 06, 2022 | 28.39 | 30.83 | 27.00 | 28.46 | 3,778,705 | -0.15(-0.53%) |
Jan 05, 2022 | 24.90 | 28.70 | 23.92 | 28.61 | 4,861,969 | +4.09(+16.65%) |
Jan 04, 2022 | 22.12 | 25.19 | 22.09 | 24.53 | 4,381,458 | +2.29(+10.32%) |