Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.53 | 22.68 | 21.13 | 22.68 | 6,328,107 | +0.69(+3.13%) |
Mar 30, 2022 | 21.76 | 22.26 | 20.93 | 21.99 | 3,702,825 | -0.44(-1.97%) |
Mar 29, 2022 | 23.63 | 24.24 | 22.38 | 22.43 | 6,249,928 | -0.02(-0.08%) |
Mar 28, 2022 | 22.37 | 22.93 | 22.17 | 22.45 | 5,367,643 | +1.07(+5.02%) |
Mar 25, 2022 | 24.01 | 24.01 | 21.28 | 21.38 | 2,675,714 | -2.17(-9.20%) |
Mar 24, 2022 | 24.11 | 24.39 | 23.26 | 23.54 | 1,693,672 | -0.66(-2.72%) |
Mar 23, 2022 | 24.48 | 24.77 | 23.78 | 24.20 | 1,616,121 | -1.13(-4.46%) |
Mar 22, 2022 | 24.96 | 26.09 | 24.58 | 25.33 | 1,287,795 | +0.38(+1.51%) |
Mar 21, 2022 | 25.71 | 25.71 | 24.58 | 24.96 | 1,994,736 | -1.79(-6.69%) |
Mar 18, 2022 | 26.84 | 27.21 | 26.56 | 26.75 | 1,082,153 | +0.19(+0.71%) |
Mar 17, 2022 | 28.16 | 28.44 | 26.37 | 26.56 | 1,834,624 | -3.20(-10.76%) |
Mar 16, 2022 | 29.85 | 30.84 | 29.10 | 29.76 | 2,227,885 | -0.28(-0.94%) |
Mar 15, 2022 | 31.36 | 31.92 | 29.38 | 30.04 | 2,555,738 | +1.04(+3.57%) |
Mar 14, 2022 | 27.88 | 30.04 | 27.69 | 29.01 | 2,696,613 | +2.26(+8.45%) |
Mar 11, 2022 | 26.46 | 26.93 | 25.52 | 26.75 | 1,425,487 | +0.94(+3.65%) |
Mar 10, 2022 | 26.75 | 27.31 | 25.52 | 25.80 | 1,857,486 | -1.22(-4.53%) |
Mar 09, 2022 | 28.06 | 29.29 | 26.56 | 27.03 | 3,031,380 | +0.47(+1.77%) |
Mar 08, 2022 | 25.61 | 28.06 | 24.11 | 26.56 | 4,272,012 | -0.38(-1.40%) |
Mar 07, 2022 | 26.56 | 28.34 | 25.05 | 26.93 | 3,286,947 | -0.28(-1.04%) |
Mar 04, 2022 | 29.38 | 29.53 | 27.22 | 27.22 | 3,030,544 | -2.64(-8.83%) |
Mar 03, 2022 | 29.66 | 30.61 | 29.10 | 29.85 | 2,400,898 | +0.75(+2.59%) |
Mar 02, 2022 | 29.01 | 30.04 | 28.25 | 29.10 | 2,581,846 | -1.13(-3.74%) |
Mar 01, 2022 | 30.42 | 31.43 | 29.19 | 30.23 | 1,895,098 | -1.22(-3.89%) |
Feb 28, 2022 | 34.84 | 35.13 | 31.45 | 31.45 | 2,136,917 | -3.77(-10.70%) |
Feb 25, 2022 | 36.35 | 36.92 | 35.03 | 35.22 | 1,347,755 | -0.85(-2.35%) |
Feb 24, 2022 | 36.16 | 38.52 | 35.22 | 36.07 | 1,498,671 | -1.13(-3.04%) |
Feb 23, 2022 | 37.67 | 38.05 | 35.97 | 37.20 | 1,140,332 | -1.41(-3.66%) |
Feb 22, 2022 | 34.84 | 39.83 | 34.66 | 38.61 | 1,317,109 | +1.51(+4.06%) |
Feb 18, 2022 | 37.10 | 0 | +0.85(+2.34%) | |||
Feb 17, 2022 | 36.44 | 36.92 | 34.66 | 36.26 | 1,244,475 | -0.19(-0.52%) |
Feb 16, 2022 | 35.41 | 36.92 | 34.00 | 36.44 | 1,370,355 | +0.47(+1.31%) |
Feb 15, 2022 | 37.01 | 38.14 | 35.79 | 35.97 | 1,089,609 | +0.57(+1.60%) |
Feb 14, 2022 | 34.09 | 36.06 | 33.90 | 35.41 | 1,473,952 | +1.79(+5.32%) |
Feb 11, 2022 | 35.69 | 36.16 | 33.43 | 33.62 | 1,958,908 | -2.64(-7.27%) |
Feb 10, 2022 | 37.01 | 37.10 | 34.05 | 36.26 | 2,076,508 | -0.09(-0.26%) |
Feb 09, 2022 | 37.86 | 37.90 | 36.07 | 36.35 | 919,498 | -1.70(-4.46%) |
Feb 08, 2022 | 36.07 | 38.69 | 35.88 | 38.05 | 1,222,641 | +2.45(+6.88%) |
Feb 07, 2022 | 35.79 | 36.92 | 34.66 | 35.60 | 1,253,032 | +0.38(+1.07%) |
Feb 04, 2022 | 35.69 | 35.79 | 33.15 | 35.22 | 1,559,579 | -1.22(-3.36%) |
Feb 03, 2022 | 36.35 | 37.65 | 35.60 | 36.44 | 1,495,990 | +1.04(+2.93%) |
Feb 02, 2022 | 35.69 | 37.48 | 35.31 | 35.41 | 1,404,341 | -0.57(-1.57%) |
Feb 01, 2022 | 39.83 | 40.35 | 35.50 | 35.97 | 1,685,154 | -3.30(-8.39%) |
Jan 31, 2022 | 39.74 | 38.33 | 39.27 | 1,174,904 | -0.28(-0.71%) | |
Jan 28, 2022 | 39.93 | 42.28 | 38.80 | 39.55 | 1,306,273 | -0.94(-2.33%) |
Jan 27, 2022 | 38.52 | 42.52 | 37.48 | 40.49 | 1,505,925 | -0.19(-0.46%) |
Jan 26, 2022 | 37.76 | 41.67 | 36.83 | 40.68 | 1,602,415 | +1.22(+3.10%) |
Jan 25, 2022 | 43.88 | 45.58 | 38.80 | 39.46 | 1,324,916 | -3.20(-7.51%) |
Jan 24, 2022 | 47.27 | 49.43 | 42.38 | 42.66 | 1,808,901 | -1.88(-4.23%) |
Jan 21, 2022 | 42.57 | 45.30 | 42.00 | 44.54 | 2,004,055 | +3.20(+7.74%) |
Jan 20, 2022 | 39.74 | 41.53 | 37.48 | 41.34 | 1,186,740 | +2.45(+6.30%) |
Jan 19, 2022 | 37.10 | 39.83 | 36.92 | 38.89 | 894,359 | +0.85(+2.23%) |
Jan 18, 2022 | 36.16 | 38.70 | 35.45 | 38.05 | 1,138,704 | +1.32(+3.59%) |
Jan 14, 2022 | 36.73 | 0 | -2.35(-6.02%) | |||
Jan 13, 2022 | 38.14 | 39.52 | 37.10 | 39.08 | 1,098,590 | +1.32(+3.49%) |
Jan 12, 2022 | 37.95 | 38.89 | 37.20 | 37.76 | 873,517 | -0.75(-1.96%) |
Jan 11, 2022 | 41.25 | 42.61 | 38.05 | 38.52 | 1,206,885 | -3.77(-8.91%) |
Jan 10, 2022 | 42.10 | 43.98 | 41.41 | 42.28 | 827,050 | +0.56(+1.35%) |
Jan 07, 2022 | 41.53 | 42.80 | 40.92 | 41.72 | 624,620 | -0.09(-0.23%) |
Jan 06, 2022 | 42.00 | 43.79 | 40.68 | 41.81 | 800,421 | -2.64(-5.93%) |
Jan 05, 2022 | 41.06 | 44.64 | 40.31 | 44.45 | 1,060,101 | +2.54(+6.07%) |
Jan 04, 2022 | 45.01 | 45.01 | 41.62 | 41.91 | 1,229,723 | -4.05(-8.81%) |