Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.87 | 49.54 | 44.04 | 44.44 | 12,988,796 | -4.08(-8.42%) |
Apr 28, 2022 | 47.64 | 49.27 | 44.36 | 48.53 | 14,240,675 | +2.51(+5.46%) |
Apr 27, 2022 | 46.52 | 48.11 | 45.51 | 46.01 | 16,900,218 | -0.54(-1.16%) |
Apr 26, 2022 | 50.30 | 50.60 | 46.43 | 46.55 | 13,231,827 | -4.99(-9.68%) |
Apr 25, 2022 | 49.26 | 51.70 | 47.86 | 51.54 | 12,699,399 | +0.95(+1.88%) |
Apr 22, 2022 | 54.09 | 54.48 | 50.26 | 50.59 | 14,699,014 | -4.23(-7.72%) |
Apr 21, 2022 | 60.45 | 60.92 | 54.19 | 54.82 | 11,163,465 | -3.99(-6.78%) |
Apr 20, 2022 | 59.41 | 60.11 | 58.38 | 58.81 | 10,498,401 | +0.61(+1.05%) |
Apr 19, 2022 | 55.04 | 58.69 | 54.94 | 58.20 | 6,889,987 | +3.37(+6.14%) |
Apr 18, 2022 | 55.57 | 56.21 | 53.97 | 54.83 | 6,539,535 | -1.13(-2.02%) |
Apr 14, 2022 | 57.84 | 58.94 | 55.94 | 55.96 | 6,452,435 | -1.76(-3.05%) |
Apr 13, 2022 | 55.00 | 58.14 | 54.96 | 57.72 | 6,681,799 | +3.14(+5.76%) |
Apr 12, 2022 | 55.79 | 58.29 | 53.98 | 54.58 | 8,572,182 | +0.54(+1.00%) |
Apr 11, 2022 | 54.51 | 56.34 | 53.54 | 54.04 | 6,637,834 | -1.24(-2.24%) |
Apr 08, 2022 | 56.34 | 57.26 | 54.88 | 55.27 | 6,876,999 | -1.29(-2.27%) |
Apr 07, 2022 | 57.11 | 58.04 | 54.19 | 56.56 | 10,052,785 | -0.60(-1.05%) |
Apr 06, 2022 | 58.18 | 58.57 | 55.85 | 57.16 | 13,352,150 | -2.56(-4.29%) |
Apr 05, 2022 | 64.22 | 65.61 | 59.22 | 59.72 | 9,790,808 | -4.64(-7.22%) |
Apr 04, 2022 | 64.21 | 64.67 | 62.36 | 64.37 | 8,653,945 | +0.54(+0.85%) |
Apr 01, 2022 | 62.65 | 64.06 | 61.62 | 63.83 | 8,406,095 | +1.97(+3.19%) |
Mar 31, 2022 | 63.57 | 65.21 | 61.75 | 61.85 | 8,546,649 | -2.14(-3.35%) |
Mar 30, 2022 | 67.63 | 67.97 | 63.06 | 63.99 | 7,868,732 | -3.93(-5.78%) |
Mar 29, 2022 | 64.53 | 68.43 | 64.44 | 67.92 | 9,858,714 | +5.03(+7.99%) |
Mar 28, 2022 | 62.38 | 62.91 | 60.05 | 62.89 | 8,124,948 | +0.00(+0.00%) |
Mar 25, 2022 | 62.83 | 63.32 | 61.33 | 62.89 | 6,013,954 | +0.27(+0.44%) |
Mar 24, 2022 | 61.24 | 62.65 | 59.85 | 62.62 | 7,662,354 | +2.08(+3.44%) |
Mar 23, 2022 | 62.58 | 63.56 | 60.42 | 60.54 | 6,561,155 | -3.24(-5.08%) |
Mar 22, 2022 | 62.70 | 65.02 | 62.35 | 63.78 | 7,886,845 | +1.78(+2.87%) |
Mar 21, 2022 | 63.62 | 64.51 | 60.64 | 62.00 | 7,685,270 | -1.51(-2.38%) |
Mar 18, 2022 | 60.85 | 63.84 | 60.75 | 63.51 | 8,040,034 | +1.69(+2.73%) |
Mar 17, 2022 | 58.00 | 61.85 | 57.58 | 61.82 | 8,242,379 | +2.85(+4.83%) |
Mar 16, 2022 | 55.33 | 58.98 | 54.23 | 58.98 | 12,233,395 | +5.13(+9.52%) |
Mar 15, 2022 | 52.05 | 53.92 | 51.59 | 53.85 | 7,731,171 | +2.20(+4.26%) |
Mar 14, 2022 | 55.22 | 55.39 | 50.78 | 51.65 | 10,033,696 | -3.14(-5.73%) |
Mar 11, 2022 | 58.32 | 59.13 | 54.56 | 54.79 | 6,747,087 | -2.80(-4.86%) |
Mar 10, 2022 | 55.41 | 57.66 | 54.66 | 57.59 | 9,499,210 | -0.27(-0.48%) |
Mar 09, 2022 | 56.17 | 58.45 | 55.70 | 57.87 | 8,417,884 | +4.41(+8.25%) |
Mar 08, 2022 | 53.02 | 57.24 | 52.27 | 53.46 | 14,695,434 | +0.88(+1.68%) |
Mar 07, 2022 | 57.04 | 57.49 | 52.50 | 52.57 | 12,573,301 | -4.23(-7.45%) |
Mar 04, 2022 | 57.70 | 58.65 | 55.26 | 56.81 | 10,494,922 | -2.69(-4.52%) |
Mar 03, 2022 | 62.53 | 62.53 | 58.17 | 59.50 | 11,506,511 | -2.30(-3.72%) |
Mar 02, 2022 | 58.78 | 62.63 | 58.67 | 61.79 | 11,181,818 | +4.20(+7.30%) |
Mar 01, 2022 | 60.54 | 61.50 | 56.14 | 57.59 | 9,842,135 | -3.42(-5.60%) |
Feb 28, 2022 | 58.56 | 62.22 | 58.54 | 61.01 | 11,224,949 | +0.55(+0.91%) |
Feb 25, 2022 | 57.15 | 60.46 | 56.63 | 60.46 | 12,097,664 | +3.79(+6.69%) |
Feb 24, 2022 | 48.64 | 56.90 | 48.33 | 56.67 | 15,558,465 | +4.23(+8.07%) |
Feb 23, 2022 | 56.81 | 57.45 | 52.08 | 52.44 | 10,652,438 | -3.15(-5.67%) |
Feb 22, 2022 | 57.17 | 58.86 | 54.45 | 55.59 | 10,677,405 | -2.43(-4.18%) |
Feb 18, 2022 | 58.01 | 0 | -1.57(-2.64%) | |||
Feb 17, 2022 | 62.78 | 63.17 | 59.19 | 59.58 | 8,845,345 | -4.85(-7.53%) |
Feb 16, 2022 | 63.41 | 65.24 | 62.28 | 64.44 | 9,549,776 | +0.29(+0.46%) |
Feb 15, 2022 | 61.19 | 64.32 | 61.06 | 64.14 | 9,030,005 | +4.77(+8.04%) |
Feb 14, 2022 | 60.21 | 61.88 | 58.08 | 59.37 | 10,360,451 | -0.53(-0.89%) |
Feb 11, 2022 | 62.06 | 64.20 | 58.46 | 59.90 | 16,830,930 | -2.08(-3.36%) |
Feb 10, 2022 | 61.37 | 67.14 | 60.63 | 61.98 | 19,346,124 | -2.92(-4.49%) |
Feb 09, 2022 | 63.01 | 64.90 | 62.76 | 64.90 | 12,195,609 | +3.53(+5.74%) |
Feb 08, 2022 | 58.44 | 61.68 | 58.39 | 61.37 | 15,093,150 | +2.83(+4.83%) |
Feb 07, 2022 | 57.52 | 59.93 | 57.17 | 58.54 | 11,074,336 | +0.88(+1.53%) |
Feb 04, 2022 | 56.38 | 59.00 | 54.55 | 57.66 | 13,073,116 | +0.90(+1.59%) |
Feb 03, 2022 | 58.00 | 56.37 | 56.76 | 11,682,368 | -3.45(-5.72%) | |
Feb 02, 2022 | 62.28 | 62.57 | 58.38 | 60.20 | 12,950,678 | -1.81(-2.91%) |