Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.23 | 40.82 | 36.79 | 36.88 | 1,814,481 | -2.94(-7.38%) |
Apr 28, 2022 | 37.76 | 39.88 | 36.64 | 39.82 | 3,634,206 | +1.60(+4.19%) |
Apr 27, 2022 | 35.54 | 47.44 | 35.41 | 38.22 | 20,081,926 | +2.69(+7.57%) |
Apr 26, 2022 | 38.18 | 38.48 | 35.53 | 35.53 | 2,166,009 | -2.95(-7.67%) |
Apr 25, 2022 | 37.61 | 38.66 | 36.67 | 38.48 | 1,578,954 | +0.88(+2.34%) |
Apr 22, 2022 | 38.63 | 40.11 | 37.53 | 37.60 | 2,017,230 | -0.91(-2.36%) |
Apr 21, 2022 | 40.27 | 40.79 | 37.60 | 38.51 | 2,191,894 | -1.68(-4.18%) |
Apr 20, 2022 | 42.01 | 42.17 | 39.59 | 40.19 | 1,854,678 | -2.15(-5.08%) |
Apr 19, 2022 | 40.31 | 43.20 | 40.06 | 42.34 | 3,189,912 | +1.58(+3.88%) |
Apr 18, 2022 | 43.07 | 43.20 | 40.28 | 40.76 | 2,008,935 | -2.25(-5.23%) |
Apr 14, 2022 | 44.70 | 45.29 | 42.87 | 43.01 | 1,786,937 | -2.01(-4.46%) |
Apr 13, 2022 | 43.20 | 45.32 | 43.01 | 45.02 | 1,554,477 | +1.44(+3.30%) |
Apr 12, 2022 | 44.94 | 46.50 | 42.98 | 43.58 | 1,811,772 | -0.38(-0.86%) |
Apr 11, 2022 | 43.00 | 44.88 | 42.41 | 43.96 | 1,293,915 | +0.85(+1.97%) |
Apr 08, 2022 | 43.94 | 45.31 | 42.77 | 43.11 | 1,692,149 | -0.83(-1.89%) |
Apr 07, 2022 | 43.64 | 44.68 | 41.43 | 43.94 | 2,482,481 | +0.38(+0.87%) |
Apr 06, 2022 | 46.50 | 46.74 | 42.51 | 43.56 | 3,287,822 | -3.84(-8.10%) |
Apr 05, 2022 | 50.70 | 50.88 | 46.90 | 47.40 | 2,320,692 | -4.04(-7.85%) |
Apr 04, 2022 | 49.68 | 51.98 | 49.30 | 51.44 | 1,873,282 | +2.14(+4.34%) |
Apr 01, 2022 | 48.48 | 49.49 | 47.38 | 49.30 | 1,677,804 | +0.99(+2.05%) |
Mar 31, 2022 | 49.43 | 50.18 | 47.84 | 48.31 | 1,957,815 | -0.68(-1.39%) |
Mar 30, 2022 | 50.28 | 51.93 | 48.54 | 48.99 | 1,967,696 | -2.38(-4.63%) |
Mar 29, 2022 | 49.41 | 52.73 | 49.41 | 51.37 | 3,650,273 | +2.23(+4.54%) |
Mar 28, 2022 | 45.65 | 49.42 | 45.50 | 49.14 | 4,524,349 | +0.51(+1.05%) |
Mar 25, 2022 | 51.22 | 51.22 | 48.05 | 48.63 | 1,747,565 | -1.95(-3.86%) |
Mar 24, 2022 | 50.28 | 50.65 | 47.70 | 50.58 | 2,534,785 | +0.48(+0.96%) |
Mar 23, 2022 | 51.20 | 53.47 | 49.93 | 50.10 | 3,071,340 | -1.16(-2.26%) |
Mar 22, 2022 | 48.85 | 51.62 | 47.81 | 51.26 | 3,207,625 | +2.85(+5.89%) |
Mar 21, 2022 | 50.27 | 50.38 | 47.26 | 48.41 | 2,764,099 | -1.87(-3.72%) |
Mar 18, 2022 | 48.22 | 51.99 | 47.19 | 50.28 | 4,965,973 | +3.49(+7.46%) |
Mar 17, 2022 | 43.44 | 47.05 | 43.21 | 46.79 | 2,727,538 | +2.83(+6.44%) |
Mar 16, 2022 | 40.15 | 43.96 | 39.39 | 43.96 | 3,633,560 | +5.07(+13.04%) |
Mar 15, 2022 | 36.10 | 39.28 | 35.74 | 38.89 | 2,635,764 | +2.72(+7.52%) |
Mar 14, 2022 | 38.13 | 38.40 | 36.10 | 36.17 | 2,643,889 | -2.59(-6.68%) |
Mar 11, 2022 | 42.79 | 42.91 | 38.38 | 38.76 | 3,422,120 | -3.82(-8.97%) |
Mar 10, 2022 | 43.95 | 43.99 | 41.73 | 42.58 | 1,850,236 | -1.93(-4.34%) |
Mar 09, 2022 | 43.23 | 45.50 | 43.23 | 44.51 | 1,897,591 | +2.03(+4.78%) |
Mar 08, 2022 | 42.00 | 44.08 | 40.30 | 42.48 | 2,780,097 | +0.17(+0.40%) |
Mar 07, 2022 | 42.50 | 44.35 | 41.14 | 42.31 | 3,493,409 | -0.87(-2.01%) |
Mar 04, 2022 | 45.57 | 46.76 | 42.70 | 43.18 | 3,062,532 | -3.23(-6.96%) |
Mar 03, 2022 | 46.06 | 47.78 | 44.82 | 46.41 | 3,194,790 | +0.51(+1.11%) |
Mar 02, 2022 | 47.42 | 47.71 | 44.63 | 45.90 | 3,480,735 | -1.52(-3.21%) |
Mar 01, 2022 | 46.38 | 48.90 | 46.32 | 47.42 | 3,342,303 | +0.64(+1.37%) |
Feb 28, 2022 | 44.36 | 47.67 | 43.73 | 46.78 | 5,091,052 | +2.29(+5.15%) |
Feb 25, 2022 | 44.80 | 45.70 | 43.00 | 44.49 | 11,613,175 | -4.51(-9.20%) |
Feb 24, 2022 | 44.06 | 49.56 | 42.65 | 49.00 | 7,286,278 | +1.60(+3.38%) |
Feb 23, 2022 | 50.80 | 51.27 | 46.75 | 47.40 | 4,244,617 | -3.14(-6.21%) |
Feb 22, 2022 | 50.88 | 52.56 | 50.01 | 50.54 | 3,277,830 | -1.79(-3.42%) |
Feb 18, 2022 | 52.33 | 0 | -3.88(-6.90%) | |||
Feb 17, 2022 | 59.15 | 59.31 | 55.73 | 56.21 | 2,697,212 | -3.48(-5.83%) |
Feb 16, 2022 | 60.19 | 61.60 | 58.69 | 59.69 | 2,168,237 | -2.31(-3.73%) |
Feb 15, 2022 | 59.40 | 62.19 | 59.02 | 62.00 | 1,862,597 | +3.87(+6.66%) |
Feb 14, 2022 | 59.01 | 60.45 | 57.73 | 58.13 | 2,148,506 | -1.74(-2.91%) |
Feb 11, 2022 | 61.20 | 62.73 | 59.10 | 59.87 | 2,048,804 | -1.62(-2.63%) |
Feb 10, 2022 | 60.50 | 64.59 | 60.26 | 61.49 | 2,200,931 | -1.18(-1.88%) |
Feb 09, 2022 | 60.53 | 63.23 | 59.65 | 62.67 | 2,505,282 | +2.77(+4.62%) |
Feb 08, 2022 | 59.00 | 59.99 | 58.11 | 59.90 | 2,075,874 | +0.62(+1.05%) |
Feb 07, 2022 | 59.00 | 61.48 | 58.86 | 59.28 | 3,064,222 | +0.60(+1.02%) |
Feb 04, 2022 | 58.91 | 59.56 | 56.53 | 58.68 | 3,153,331 | +0.67(+1.15%) |
Feb 03, 2022 | 63.00 | 57.70 | 58.01 | 3,814,610 | -5.99(-9.36%) | |
Feb 02, 2022 | 66.25 | 67.28 | 63.31 | 64.00 | 2,530,966 | -2.88(-4.31%) |