Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.22 | 27.34 | 24.99 | 25.11 | 2,855,967 | -1.19(-4.52%) |
Apr 28, 2022 | 26.55 | 26.58 | 24.67 | 26.30 | 3,101,887 | +0.26(+1.00%) |
Apr 27, 2022 | 27.53 | 28.21 | 25.96 | 26.04 | 3,706,489 | -1.68(-6.06%) |
Apr 26, 2022 | 28.00 | 28.08 | 26.92 | 27.72 | 3,311,497 | -0.60(-2.12%) |
Apr 25, 2022 | 27.20 | 28.95 | 26.90 | 28.32 | 3,358,888 | +0.84(+3.06%) |
Apr 22, 2022 | 28.50 | 29.13 | 27.23 | 27.48 | 3,215,408 | -1.06(-3.71%) |
Apr 21, 2022 | 30.87 | 31.20 | 28.30 | 28.54 | 2,128,878 | -1.83(-6.03%) |
Apr 20, 2022 | 31.25 | 31.34 | 29.75 | 30.37 | 1,832,544 | -0.51(-1.65%) |
Apr 19, 2022 | 30.00 | 31.63 | 29.45 | 30.88 | 2,316,798 | +0.94(+3.14%) |
Apr 18, 2022 | 30.41 | 30.62 | 28.82 | 29.94 | 3,293,206 | -0.46(-1.51%) |
Apr 14, 2022 | 32.16 | 32.39 | 30.10 | 30.40 | 2,960,132 | -1.89(-5.85%) |
Apr 13, 2022 | 31.82 | 33.11 | 31.76 | 32.29 | 1,838,162 | +0.50(+1.57%) |
Apr 12, 2022 | 32.65 | 34.11 | 31.36 | 31.79 | 2,482,767 | -0.25(-0.78%) |
Apr 11, 2022 | 33.52 | 34.00 | 31.50 | 32.04 | 4,286,594 | -2.46(-7.13%) |
Apr 08, 2022 | 34.85 | 35.46 | 34.09 | 34.50 | 1,444,978 | -0.90(-2.54%) |
Apr 07, 2022 | 35.40 | 37.51 | 34.88 | 35.40 | 1,771,695 | -0.45(-1.26%) |
Apr 06, 2022 | 34.55 | 36.05 | 33.72 | 35.85 | 3,414,059 | +0.38(+1.07%) |
Apr 05, 2022 | 37.56 | 37.74 | 35.27 | 35.47 | 2,216,820 | -1.98(-5.29%) |
Apr 04, 2022 | 37.84 | 38.74 | 37.23 | 37.45 | 1,717,189 | -0.02(-0.05%) |
Apr 01, 2022 | 37.20 | 38.46 | 36.76 | 37.47 | 1,550,829 | +0.56(+1.52%) |
Mar 31, 2022 | 38.77 | 38.93 | 36.77 | 36.91 | 2,051,667 | -1.54(-4.01%) |
Mar 30, 2022 | 39.95 | 40.44 | 38.21 | 38.45 | 1,050,813 | -1.39(-3.49%) |
Mar 29, 2022 | 39.15 | 40.41 | 38.81 | 39.84 | 2,419,884 | +1.82(+4.79%) |
Mar 28, 2022 | 38.11 | 38.75 | 36.68 | 38.02 | 2,113,809 | +0.52(+1.39%) |
Mar 25, 2022 | 40.09 | 40.25 | 37.26 | 37.50 | 1,352,057 | -2.59(-6.46%) |
Mar 24, 2022 | 39.11 | 40.19 | 38.41 | 40.09 | 1,191,287 | +1.45(+3.75%) |
Mar 23, 2022 | 40.37 | 40.74 | 38.42 | 38.64 | 1,500,952 | -2.44(-5.94%) |
Mar 22, 2022 | 39.90 | 42.46 | 39.75 | 41.08 | 1,583,769 | +1.18(+2.96%) |
Mar 21, 2022 | 41.18 | 41.43 | 39.12 | 39.90 | 1,650,093 | -1.02(-2.49%) |
Mar 18, 2022 | 39.69 | 41.50 | 39.41 | 40.92 | 1,604,824 | +1.23(+3.10%) |
Mar 17, 2022 | 37.28 | 39.98 | 36.51 | 39.69 | 1,487,832 | +2.42(+6.49%) |
Mar 16, 2022 | 36.15 | 37.50 | 35.53 | 37.27 | 2,103,079 | +2.52(+7.25%) |
Mar 15, 2022 | 34.65 | 35.03 | 33.11 | 34.75 | 2,649,778 | +0.37(+1.08%) |
Mar 14, 2022 | 36.38 | 37.70 | 34.16 | 34.38 | 1,261,886 | -2.06(-5.65%) |
Mar 11, 2022 | 39.07 | 39.07 | 36.26 | 36.44 | 1,089,658 | -1.90(-4.96%) |
Mar 10, 2022 | 38.33 | 39.87 | 37.74 | 38.34 | 1,252,525 | -0.61(-1.57%) |
Mar 09, 2022 | 38.45 | 39.56 | 38.29 | 38.95 | 1,125,903 | +2.17(+5.90%) |
Mar 08, 2022 | 35.35 | 38.13 | 34.93 | 36.78 | 1,700,548 | +1.46(+4.13%) |
Mar 07, 2022 | 39.03 | 39.09 | 35.15 | 35.32 | 2,394,146 | -3.16(-8.21%) |
Mar 04, 2022 | 40.65 | 41.60 | 37.82 | 38.48 | 1,757,784 | -2.63(-6.40%) |
Mar 03, 2022 | 43.21 | 43.28 | 40.62 | 41.11 | 1,304,332 | -1.90(-4.42%) |
Mar 02, 2022 | 42.33 | 43.56 | 41.66 | 43.01 | 1,427,690 | +1.08(+2.58%) |
Mar 01, 2022 | 42.86 | 43.00 | 41.45 | 41.93 | 1,043,811 | -0.76(-1.78%) |
Feb 28, 2022 | 43.24 | 43.57 | 41.87 | 42.69 | 1,451,320 | -1.02(-2.33%) |
Feb 25, 2022 | 41.50 | 43.81 | 42.40 | 43.71 | 1,446,619 | +2.66(+6.48%) |
Feb 24, 2022 | 37.19 | 41.10 | 37.14 | 41.05 | 4,087,090 | +1.06(+2.65%) |
Feb 23, 2022 | 41.80 | 42.11 | 39.84 | 39.99 | 1,237,109 | -0.91(-2.22%) |
Feb 22, 2022 | 41.00 | 42.66 | 40.52 | 40.90 | 1,727,550 | -0.68(-1.64%) |
Feb 18, 2022 | 41.58 | 0 | -0.92(-2.16%) | |||
Feb 17, 2022 | 46.02 | 46.13 | 42.34 | 42.50 | 1,829,810 | -3.97(-8.54%) |
Feb 16, 2022 | 46.97 | 47.46 | 45.45 | 46.47 | 1,237,131 | -0.89(-1.88%) |
Feb 15, 2022 | 46.76 | 48.21 | 46.18 | 47.36 | 1,260,489 | +1.76(+3.86%) |
Feb 14, 2022 | 46.83 | 47.66 | 44.99 | 45.60 | 1,974,398 | -1.41(-3.00%) |
Feb 11, 2022 | 50.73 | 52.25 | 46.26 | 47.01 | 2,203,816 | -4.33(-8.43%) |
Feb 10, 2022 | 47.71 | 54.68 | 45.88 | 51.34 | 4,137,909 | -2.23(-4.16%) |
Feb 09, 2022 | 51.07 | 54.18 | 51.07 | 53.57 | 2,388,058 | +3.20(+6.35%) |
Feb 08, 2022 | 48.71 | 50.58 | 47.87 | 50.37 | 1,275,631 | +1.26(+2.57%) |
Feb 07, 2022 | 48.10 | 50.19 | 48.03 | 49.11 | 1,126,173 | +0.94(+1.95%) |
Feb 04, 2022 | 47.16 | 48.98 | 46.15 | 48.17 | 894,188 | +1.32(+2.82%) |
Feb 03, 2022 | 46.89 | 46.85 | 1,041,800 | -2.28(-4.64%) | ||
Feb 02, 2022 | 50.80 | 51.48 | 48.07 | 49.13 | 1,476,843 | -1.06(-2.11%) |