Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.45 | 50.24 | 48.74 | 49.02 | 38,266,948 | -0.09(-0.18%) |
Apr 28, 2022 | 49.01 | 49.91 | 47.96 | 49.11 | 43,839,788 | +0.47(+0.97%) |
Apr 27, 2022 | 49.06 | 49.26 | 47.82 | 48.64 | 59,107,256 | -1.04(-2.09%) |
Apr 26, 2022 | 51.57 | 51.62 | 49.43 | 49.68 | 115,296,264 | -2.02(-3.91%) |
Apr 25, 2022 | 51.02 | 52.29 | 50.24 | 51.70 | 176,889,024 | +2.77(+5.66%) |
Apr 22, 2022 | 47.77 | 49.73 | 47.49 | 48.93 | 76,991,584 | +1.85(+3.93%) |
Apr 21, 2022 | 45.51 | 47.94 | 45.50 | 47.08 | 70,302,704 | +0.36(+0.77%) |
Apr 20, 2022 | 46.34 | 47.11 | 45.03 | 46.72 | 63,209,108 | +0.56(+1.21%) |
Apr 19, 2022 | 47.30 | 48.50 | 45.00 | 46.16 | 125,605,512 | -2.29(-4.73%) |
Apr 18, 2022 | 46.24 | 48.73 | 44.36 | 48.45 | 152,903,328 | +3.37(+7.48%) |
Apr 14, 2022 | 48.37 | 48.50 | 44.72 | 45.08 | 258,939,120 | -0.77(-1.68%) |
Apr 13, 2022 | 44.80 | 46.33 | 44.55 | 45.85 | 44,362,080 | +1.37(+3.08%) |
Apr 12, 2022 | 47.03 | 47.55 | 44.44 | 44.48 | 60,755,232 | -2.53(-5.38%) |
Apr 11, 2022 | 45.75 | 47.98 | 44.71 | 47.01 | 117,742,904 | +0.78(+1.69%) |
Apr 08, 2022 | 47.30 | 48.44 | 45.83 | 46.23 | 83,331,152 | -1.80(-3.75%) |
Apr 07, 2022 | 50.47 | 51.64 | 46.55 | 48.03 | 120,792,152 | -2.74(-5.40%) |
Apr 06, 2022 | 50.03 | 52.86 | 49.30 | 50.77 | 158,930,992 | -0.21(-0.41%) |
Apr 05, 2022 | 53.85 | 54.57 | 50.56 | 50.98 | 217,321,488 | +1.01(+2.02%) |
Apr 04, 2022 | 47.87 | 51.37 | 46.86 | 49.97 | 268,863,552 | +10.66(+27.12%) |
Apr 01, 2022 | 39.16 | 39.85 | 39.00 | 39.31 | 12,131,812 | +0.62(+1.60%) |
Mar 31, 2022 | 39.11 | 39.23 | 38.41 | 38.69 | 13,206,509 | -0.31(-0.79%) |
Mar 30, 2022 | 40.35 | 40.35 | 38.57 | 39.00 | 15,798,313 | -1.69(-4.15%) |
Mar 29, 2022 | 39.48 | 40.96 | 39.39 | 40.69 | 17,853,624 | +1.57(+4.01%) |
Mar 28, 2022 | 38.44 | 39.30 | 38.30 | 39.12 | 14,214,872 | +0.52(+1.35%) |
Mar 25, 2022 | 38.99 | 39.47 | 37.69 | 38.60 | 20,787,562 | -0.22(-0.57%) |
Mar 24, 2022 | 38.33 | 39.09 | 38.23 | 38.82 | 18,276,596 | +0.82(+2.16%) |
Mar 23, 2022 | 38.00 | 38.75 | 37.58 | 38.00 | 12,988,576 | -0.43(-1.12%) |
Mar 22, 2022 | 37.64 | 39.05 | 37.62 | 38.43 | 17,167,296 | +0.99(+2.64%) |
Mar 21, 2022 | 37.70 | 37.89 | 36.64 | 37.44 | 20,295,496 | -0.33(-0.87%) |
Mar 18, 2022 | 37.46 | 39.05 | 37.18 | 37.77 | 35,946,356 | +0.47(+1.26%) |
Mar 17, 2022 | 35.21 | 37.71 | 34.89 | 37.30 | 30,847,308 | +1.93(+5.46%) |
Mar 16, 2022 | 34.90 | 35.65 | 34.32 | 35.37 | 25,213,236 | +1.40(+4.12%) |
Mar 15, 2022 | 33.12 | 34.52 | 33.00 | 33.97 | 14,676,794 | +0.94(+2.85%) |
Mar 14, 2022 | 32.69 | 33.95 | 32.48 | 33.03 | 17,549,492 | +0.03(+0.09%) |
Mar 11, 2022 | 34.04 | 34.11 | 32.88 | 33.00 | 15,752,953 | -1.12(-3.28%) |
Mar 10, 2022 | 33.63 | 34.12 | 12,580,217 | -0.25(-0.73%) | ||
Mar 09, 2022 | 33.55 | 34.53 | 33.30 | 34.37 | 16,879,776 | +1.69(+5.17%) |
Mar 08, 2022 | 32.27 | 33.83 | 31.95 | 32.68 | 17,403,712 | +0.26(+0.80%) |
Mar 07, 2022 | 33.51 | 33.88 | 32.40 | 32.42 | 19,355,484 | -0.97(-2.91%) |
Mar 04, 2022 | 33.75 | 34.23 | 32.95 | 33.39 | 17,702,860 | -0.10(-0.30%) |
Mar 03, 2022 | 34.90 | 35.18 | 33.45 | 33.49 | 18,764,332 | -1.13(-3.26%) |
Mar 02, 2022 | 35.77 | 35.77 | 34.13 | 34.62 | 18,248,652 | -0.94(-2.64%) |
Mar 01, 2022 | 35.51 | 36.13 | 34.70 | 35.56 | 17,945,988 | +0.01(+0.03%) |
Feb 28, 2022 | 34.95 | 36.05 | 34.85 | 35.55 | 17,955,788 | +0.26(+0.74%) |
Feb 25, 2022 | 35.12 | 35.30 | 34.51 | 35.29 | 15,394,875 | +0.31(+0.89%) |
Feb 24, 2022 | 31.30 | 35.06 | 31.30 | 34.98 | 22,530,234 | +2.22(+6.78%) |
Feb 23, 2022 | 33.25 | 33.45 | 32.42 | 32.76 | 15,653,392 | -0.17(-0.52%) |
Feb 22, 2022 | 33.66 | 33.93 | 32.75 | 32.93 | 16,886,722 | -1.39(-4.05%) |
Feb 18, 2022 | 34.32 | 0 | -1.11(-3.13%) | |||
Feb 17, 2022 | 35.99 | 36.61 | 35.32 | 35.43 | 16,526,042 | -0.81(-2.24%) |
Feb 16, 2022 | 35.97 | 36.28 | 35.52 | 36.24 | 17,586,592 | -0.74(-2.00%) |
Feb 15, 2022 | 36.23 | 37.00 | 36.06 | 36.98 | 21,347,918 | +1.29(+3.61%) |
Feb 14, 2022 | 35.62 | 36.61 | 35.50 | 35.69 | 15,198,308 | -0.15(-0.42%) |
Feb 11, 2022 | 37.42 | 37.76 | 35.66 | 35.84 | 23,516,872 | -1.24(-3.34%) |
Feb 10, 2022 | 36.56 | 39.10 | 36.22 | 37.08 | 48,092,784 | -0.75(-1.98%) |
Feb 09, 2022 | 36.50 | 37.92 | 36.14 | 37.83 | 24,370,504 | +1.85(+5.14%) |
Feb 08, 2022 | 35.52 | 36.27 | 35.15 | 35.98 | 17,168,726 | -0.06(-0.17%) |
Feb 07, 2022 | 36.72 | 37.33 | 35.90 | 36.04 | 22,753,908 | -0.90(-2.44%) |
Feb 04, 2022 | 35.66 | 37.44 | 34.76 | 36.94 | 23,579,682 | +2.46(+7.13%) |
Feb 03, 2022 | 33.84 | 34.48 | 32,709,892 | -2.03(-5.56%) | ||
Feb 02, 2022 | 38.29 | 38.29 | 36.27 | 36.51 | 18,885,214 | -1.61(-4.22%) |