Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.73 | 42.47 | 39.87 | 40.04 | 1,855,584 | -1.00(-2.44%) |
Apr 28, 2022 | 39.75 | 41.19 | 39.34 | 41.04 | 1,956,952 | +1.24(+3.11%) |
Apr 27, 2022 | 38.81 | 40.10 | 38.52 | 39.80 | 1,366,184 | -0.15(-0.38%) |
Apr 26, 2022 | 39.29 | 40.50 | 38.26 | 39.95 | 1,885,336 | +1.37(+3.54%) |
Apr 25, 2022 | 36.63 | 38.90 | 36.00 | 38.59 | 2,887,776 | -1.40(-3.49%) |
Apr 22, 2022 | 40.89 | 41.41 | 39.96 | 39.98 | 1,718,092 | -2.14(-5.07%) |
Apr 21, 2022 | 42.40 | 43.23 | 41.16 | 42.12 | 2,463,916 | +0.98(+2.39%) |
Apr 20, 2022 | 41.66 | 41.95 | 39.76 | 41.14 | 2,200,584 | +0.46(+1.12%) |
Apr 19, 2022 | 42.20 | 42.22 | 40.35 | 40.68 | 3,816,648 | -3.90(-8.75%) |
Apr 18, 2022 | 45.05 | 45.91 | 44.17 | 44.58 | 2,592,376 | +0.61(+1.38%) |
Apr 14, 2022 | 42.16 | 44.88 | 41.98 | 43.98 | 2,666,352 | +0.71(+1.65%) |
Apr 13, 2022 | 42.12 | 43.45 | 40.80 | 43.26 | 2,780,108 | +2.20(+5.34%) |
Apr 12, 2022 | 40.23 | 41.41 | 40.19 | 41.07 | 2,564,124 | +2.90(+7.60%) |
Apr 11, 2022 | 37.41 | 38.49 | 36.92 | 38.17 | 2,305,376 | -1.46(-3.68%) |
Apr 08, 2022 | 38.19 | 39.95 | 37.94 | 39.63 | 1,444,984 | +0.92(+2.38%) |
Apr 07, 2022 | 38.58 | 39.06 | 36.78 | 38.71 | 3,017,864 | +0.45(+1.18%) |
Apr 06, 2022 | 41.05 | 41.72 | 37.53 | 38.26 | 3,737,344 | -1.38(-3.48%) |
Apr 05, 2022 | 41.95 | 42.31 | 39.37 | 39.64 | 2,495,468 | -1.85(-4.47%) |
Apr 04, 2022 | 41.33 | 41.79 | 40.25 | 41.49 | 2,404,884 | +2.37(+6.05%) |
Apr 01, 2022 | 38.06 | 39.50 | 37.94 | 39.12 | 2,763,580 | +0.80(+2.09%) |
Mar 31, 2022 | 39.70 | 40.71 | 37.44 | 38.33 | 4,159,952 | -2.47(-6.07%) |
Mar 30, 2022 | 40.78 | 41.42 | 40.20 | 40.80 | 2,041,324 | +1.54(+3.92%) |
Mar 29, 2022 | 35.54 | 39.43 | 35.38 | 39.26 | 4,294,732 | +1.96(+5.26%) |
Mar 28, 2022 | 39.72 | 40.45 | 36.76 | 37.30 | 4,622,432 | -5.57(-12.99%) |
Mar 25, 2022 | 41.12 | 44.02 | 40.75 | 42.87 | 4,341,184 | +0.70(+1.67%) |
Mar 24, 2022 | 43.88 | 43.96 | 41.69 | 42.16 | 3,311,616 | -2.21(-4.99%) |
Mar 23, 2022 | 44.01 | 44.94 | 43.56 | 44.38 | 3,258,856 | +2.74(+6.59%) |
Mar 22, 2022 | 41.84 | 42.62 | 40.63 | 41.63 | 2,905,252 | -0.90(-2.11%) |
Mar 21, 2022 | 40.82 | 42.62 | 40.66 | 42.53 | 3,538,316 | +4.14(+10.78%) |
Mar 18, 2022 | 37.98 | 38.62 | 37.42 | 38.39 | 2,938,928 | +0.89(+2.37%) |
Mar 17, 2022 | 36.44 | 38.23 | 36.19 | 37.50 | 4,806,084 | +4.58(+13.91%) |
Mar 16, 2022 | 35.20 | 35.60 | 32.60 | 32.92 | 3,388,456 | -0.48(-1.43%) |
Mar 15, 2022 | 33.88 | 35.02 | 32.66 | 33.40 | 7,525,612 | -3.21(-8.77%) |
Mar 14, 2022 | 37.51 | 37.51 | 35.64 | 36.61 | 5,354,332 | -3.27(-8.20%) |
Mar 11, 2022 | 38.57 | 40.15 | 37.98 | 39.88 | 6,420,992 | +2.22(+5.88%) |
Mar 10, 2022 | 39.57 | 39.90 | 36.08 | 37.67 | 6,425,288 | -0.64(-1.66%) |
Mar 09, 2022 | 43.01 | 44.21 | 35.00 | 38.30 | 19,256,424 | -10.15(-20.95%) |
Mar 08, 2022 | 49.19 | 51.38 | 44.50 | 48.45 | 16,276,812 | +1.70(+3.64%) |
Mar 07, 2022 | 44.88 | 47.79 | 44.22 | 46.76 | 8,968,872 | +2.41(+5.43%) |
Mar 04, 2022 | 41.89 | 45.00 | 41.42 | 44.34 | 7,801,192 | +4.87(+12.34%) |
Mar 03, 2022 | 39.43 | 41.01 | 38.66 | 39.48 | 6,075,344 | -0.24(-0.62%) |
Mar 02, 2022 | 38.56 | 40.56 | 36.25 | 39.72 | 8,134,120 | +3.35(+9.22%) |
Mar 01, 2022 | 34.93 | 36.95 | 34.73 | 36.37 | 9,528,656 | +4.01(+12.38%) |
Feb 28, 2022 | 32.37 | 33.06 | 31.76 | 32.36 | 4,303,976 | +1.45(+4.70%) |
Feb 25, 2022 | 30.71 | 30.95 | 29.64 | 30.91 | 3,374,544 | -0.48(-1.51%) |
Feb 24, 2022 | 34.95 | 35.00 | 30.21 | 31.38 | 7,919,036 | -0.01(-0.02%) |
Feb 23, 2022 | 31.09 | 32.38 | 30.88 | 31.39 | 3,375,740 | +0.68(+2.21%) |
Feb 22, 2022 | 31.93 | 32.00 | 30.46 | 30.71 | 4,140,416 | +0.71(+2.37%) |
Feb 18, 2022 | 30.00 | 0 | +0.55(+1.87%) | |||
Feb 17, 2022 | 28.86 | 29.67 | 28.68 | 29.45 | 2,613,308 | +0.63(+2.18%) |
Feb 16, 2022 | 30.21 | 30.91 | 28.81 | 28.82 | 3,683,884 | -0.68(-2.30%) |
Feb 15, 2022 | 29.45 | 29.61 | 28.81 | 29.50 | 3,894,048 | -1.93(-6.14%) |
Feb 14, 2022 | 30.25 | 31.91 | 30.10 | 31.43 | 3,552,396 | +0.50(+1.61%) |
Feb 11, 2022 | 29.82 | 31.44 | 29.76 | 30.93 | 3,277,560 | +1.55(+5.28%) |
Feb 10, 2022 | 29.40 | 30.40 | 29.08 | 29.38 | 2,236,060 | -0.22(-0.73%) |
Feb 09, 2022 | 29.27 | 29.77 | 29.06 | 29.60 | 1,857,192 | +0.56(+1.92%) |
Feb 08, 2022 | 29.18 | 29.27 | 28.36 | 29.04 | 2,331,808 | -0.99(-3.29%) |
Feb 07, 2022 | 29.95 | 30.35 | 29.82 | 30.03 | 1,557,832 | -0.09(-0.31%) |
Feb 04, 2022 | 29.93 | 30.49 | 29.89 | 30.12 | 2,281,436 | +1.15(+3.97%) |
Feb 03, 2022 | 27.75 | 29.20 | 28.97 | 1,943,400 | +0.85(+3.02%) | |
Feb 02, 2022 | 28.30 | 28.36 | 27.43 | 28.12 | 1,513,852 | +0.06(+0.21%) |