Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.31 | 35.85 | 32.27 | 33.76 | 33,765,508 | +0.25(+0.75%) |
Apr 28, 2022 | 31.56 | 34.40 | 28.75 | 33.51 | 87,416,000 | -22.48(-40.15%) |
Apr 27, 2022 | 57.24 | 59.69 | 55.82 | 55.99 | 10,237,877 | -1.78(-3.08%) |
Apr 26, 2022 | 59.92 | 60.57 | 57.75 | 57.77 | 2,540,212 | -2.79(-4.61%) |
Apr 25, 2022 | 57.94 | 60.88 | 57.00 | 60.56 | 3,198,390 | +2.31(+3.97%) |
Apr 22, 2022 | 59.51 | 61.20 | 57.33 | 58.25 | 2,716,437 | -0.80(-1.35%) |
Apr 21, 2022 | 63.13 | 64.99 | 58.44 | 59.05 | 3,990,172 | -2.64(-4.28%) |
Apr 20, 2022 | 63.94 | 64.45 | 61.46 | 61.69 | 2,970,647 | -2.93(-4.53%) |
Apr 19, 2022 | 61.36 | 65.97 | 61.26 | 64.62 | 2,452,600 | +2.61(+4.21%) |
Apr 18, 2022 | 64.93 | 65.10 | 60.75 | 62.01 | 3,353,161 | -3.17(-4.86%) |
Apr 14, 2022 | 69.17 | 69.17 | 64.78 | 65.18 | 2,832,150 | -3.61(-5.25%) |
Apr 13, 2022 | 66.67 | 69.71 | 65.36 | 68.79 | 2,334,332 | +2.02(+3.03%) |
Apr 12, 2022 | 67.79 | 71.02 | 66.08 | 66.77 | 3,498,164 | +0.96(+1.46%) |
Apr 11, 2022 | 64.94 | 66.99 | 62.84 | 65.81 | 2,652,759 | -0.25(-0.38%) |
Apr 08, 2022 | 68.06 | 68.88 | 65.81 | 66.06 | 2,528,308 | -2.73(-3.97%) |
Apr 07, 2022 | 67.88 | 71.03 | 65.96 | 68.79 | 3,316,497 | +1.09(+1.61%) |
Apr 06, 2022 | 69.52 | 69.52 | 65.70 | 67.70 | 3,944,685 | -3.52(-4.94%) |
Apr 05, 2022 | 76.52 | 76.84 | 70.97 | 71.22 | 2,893,149 | -4.64(-6.12%) |
Apr 04, 2022 | 74.50 | 77.50 | 74.21 | 75.86 | 3,232,942 | +2.09(+2.83%) |
Apr 01, 2022 | 72.85 | 75.43 | 72.40 | 73.77 | 2,221,680 | +1.64(+2.27%) |
Mar 31, 2022 | 73.10 | 73.69 | 71.52 | 72.13 | 2,309,386 | -0.94(-1.29%) |
Mar 30, 2022 | 75.35 | 76.88 | 72.16 | 73.07 | 3,066,655 | -3.10(-4.07%) |
Mar 29, 2022 | 71.42 | 77.01 | 71.42 | 76.17 | 5,422,181 | +6.35(+9.09%) |
Mar 28, 2022 | 67.61 | 70.40 | 66.53 | 69.82 | 2,579,815 | +3.11(+4.66%) |
Mar 25, 2022 | 69.16 | 69.96 | 65.26 | 66.71 | 2,506,050 | -2.68(-3.86%) |
Mar 24, 2022 | 69.58 | 69.80 | 65.83 | 69.39 | 2,440,393 | +0.17(+0.25%) |
Mar 23, 2022 | 68.99 | 71.38 | 66.72 | 69.22 | 3,028,766 | -0.66(-0.94%) |
Mar 22, 2022 | 65.55 | 70.87 | 65.55 | 69.88 | 3,326,002 | +3.19(+4.78%) |
Mar 21, 2022 | 67.21 | 68.27 | 64.64 | 66.69 | 4,525,308 | -2.27(-3.29%) |
Mar 18, 2022 | 63.08 | 69.09 | 62.71 | 68.96 | 6,126,050 | +5.02(+7.85%) |
Mar 17, 2022 | 59.76 | 64.28 | 58.56 | 63.94 | 4,255,744 | +3.21(+5.29%) |
Mar 16, 2022 | 55.09 | 60.79 | 55.05 | 60.73 | 5,765,507 | +6.20(+11.37%) |
Mar 15, 2022 | 50.50 | 54.88 | 50.50 | 54.53 | 5,151,917 | +3.74(+7.36%) |
Mar 14, 2022 | 53.71 | 54.69 | 50.08 | 50.79 | 6,816,564 | -3.82(-7.00%) |
Mar 11, 2022 | 61.02 | 61.34 | 54.42 | 54.61 | 6,646,003 | -5.63(-9.35%) |
Mar 10, 2022 | 65.00 | 59.60 | 60.24 | 5,313,615 | -6.03(-9.10%) | |
Mar 09, 2022 | 64.59 | 68.08 | 64.46 | 66.27 | 3,879,588 | +2.72(+4.28%) |
Mar 08, 2022 | 63.21 | 66.29 | 61.06 | 63.55 | 3,572,988 | -0.15(-0.24%) |
Mar 07, 2022 | 66.91 | 69.58 | 63.45 | 63.70 | 3,671,808 | -3.08(-4.61%) |
Mar 04, 2022 | 69.36 | 70.69 | 66.26 | 66.78 | 3,649,412 | -2.39(-3.46%) |
Mar 03, 2022 | 73.54 | 73.87 | 68.36 | 69.17 | 3,366,856 | -3.32(-4.58%) |
Mar 02, 2022 | 74.00 | 74.28 | 70.21 | 72.49 | 4,464,737 | -1.72(-2.32%) |
Mar 01, 2022 | 76.00 | 77.27 | 72.88 | 74.21 | 4,971,410 | -1.70(-2.24%) |
Feb 28, 2022 | 79.61 | 79.90 | 73.42 | 75.91 | 19,877,664 | +5.17(+7.31%) |
Feb 25, 2022 | 68.80 | 71.50 | 69.08 | 70.74 | 4,673,168 | +1.80(+2.61%) |
Feb 24, 2022 | 59.21 | 69.24 | 58.05 | 68.94 | 7,298,134 | +7.83(+12.81%) |
Feb 23, 2022 | 64.14 | 69.14 | 60.58 | 61.11 | 12,196,059 | -4.19(-6.41%) |
Feb 22, 2022 | 63.67 | 68.47 | 63.25 | 65.30 | 7,785,491 | +0.30(+0.46%) |
Feb 18, 2022 | 65.00 | 0 | -5.49(-7.79%) | |||
Feb 17, 2022 | 73.08 | 73.64 | 70.08 | 70.49 | 3,234,760 | -3.28(-4.45%) |
Feb 16, 2022 | 73.80 | 75.00 | 73.00 | 73.77 | 2,858,367 | -1.16(-1.55%) |
Feb 15, 2022 | 72.44 | 75.14 | 72.09 | 74.93 | 3,313,018 | +4.09(+5.77%) |
Feb 14, 2022 | 71.71 | 74.45 | 70.03 | 70.84 | 3,937,696 | -1.99(-2.73%) |
Feb 11, 2022 | 76.14 | 78.32 | 71.70 | 72.83 | 4,234,314 | -0.58(-0.79%) |
Feb 10, 2022 | 73.22 | 78.15 | 72.77 | 73.41 | 2,971,619 | -2.48(-3.27%) |
Feb 09, 2022 | 70.89 | 76.39 | 70.77 | 75.89 | 4,502,481 | +5.94(+8.49%) |
Feb 08, 2022 | 73.26 | 73.26 | 68.41 | 69.95 | 6,800,294 | -4.58(-6.15%) |
Feb 07, 2022 | 74.00 | 78.00 | 73.60 | 74.53 | 2,132,748 | -0.02(-0.03%) |
Feb 04, 2022 | 73.57 | 75.53 | 71.64 | 74.55 | 3,379,389 | +1.69(+2.32%) |
Feb 03, 2022 | 74.30 | 72.26 | 72.86 | 3,470,872 | -4.03(-5.24%) | |
Feb 02, 2022 | 80.76 | 80.83 | 74.63 | 76.89 | 3,440,580 | -3.45(-4.29%) |