Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.07 | 30.37 | 28.41 | 28.46 | 39,033,236 | -0.35(-1.21%) |
Apr 28, 2022 | 27.91 | 28.96 | 26.44 | 28.81 | 44,655,452 | +1.72(+6.35%) |
Apr 27, 2022 | 27.97 | 28.99 | 26.56 | 27.09 | 40,723,548 | -1.60(-5.58%) |
Apr 26, 2022 | 29.52 | 29.72 | 28.15 | 28.69 | 34,694,628 | -1.22(-4.08%) |
Apr 25, 2022 | 29.28 | 30.79 | 28.91 | 29.91 | 42,635,824 | +0.15(+0.50%) |
Apr 22, 2022 | 28.67 | 31.21 | 28.56 | 29.76 | 77,506,224 | +0.34(+1.16%) |
Apr 21, 2022 | 31.36 | 31.74 | 28.75 | 29.42 | 69,018,224 | -1.34(-4.36%) |
Apr 20, 2022 | 32.93 | 33.18 | 30.70 | 30.76 | 38,401,448 | -2.87(-8.53%) |
Apr 19, 2022 | 32.37 | 34.24 | 32.32 | 33.63 | 29,534,572 | +0.99(+3.03%) |
Apr 18, 2022 | 33.19 | 33.35 | 31.60 | 32.64 | 22,458,620 | -0.55(-1.66%) |
Apr 14, 2022 | 35.35 | 35.39 | 33.17 | 33.19 | 17,741,904 | -1.49(-4.30%) |
Apr 13, 2022 | 33.66 | 34.92 | 33.34 | 34.68 | 18,159,868 | +1.11(+3.31%) |
Apr 12, 2022 | 34.72 | 35.95 | 33.19 | 33.57 | 19,526,712 | -0.83(-2.41%) |
Apr 11, 2022 | 34.65 | 35.75 | 34.05 | 34.40 | 20,884,648 | -1.27(-3.56%) |
Apr 08, 2022 | 35.88 | 36.83 | 35.41 | 35.67 | 21,718,412 | -0.58(-1.60%) |
Apr 07, 2022 | 36.39 | 37.30 | 34.58 | 36.25 | 21,538,764 | -0.22(-0.60%) |
Apr 06, 2022 | 37.37 | 37.74 | 35.64 | 36.47 | 21,551,380 | -1.78(-4.65%) |
Apr 05, 2022 | 39.50 | 39.80 | 37.82 | 38.25 | 22,314,462 | -1.09(-2.77%) |
Apr 04, 2022 | 38.25 | 39.57 | 37.37 | 39.34 | 25,408,864 | +1.95(+5.22%) |
Apr 01, 2022 | 36.20 | 38.60 | 36.20 | 37.39 | 25,281,876 | +1.40(+3.89%) |
Mar 31, 2022 | 36.75 | 36.87 | 35.77 | 35.99 | 15,775,792 | -0.85(-2.31%) |
Mar 30, 2022 | 37.55 | 38.30 | 36.50 | 36.84 | 16,509,939 | -1.03(-2.72%) |
Mar 29, 2022 | 36.73 | 38.27 | 36.33 | 37.87 | 18,980,156 | +1.64(+4.53%) |
Mar 28, 2022 | 35.21 | 36.62 | 34.86 | 36.23 | 15,146,040 | +0.83(+2.34%) |
Mar 25, 2022 | 37.05 | 37.25 | 34.75 | 35.40 | 22,761,598 | -1.65(-4.45%) |
Mar 24, 2022 | 36.21 | 37.07 | 35.18 | 37.05 | 16,592,851 | +1.17(+3.26%) |
Mar 23, 2022 | 35.69 | 37.19 | 35.12 | 35.88 | 16,907,354 | -0.36(-0.99%) |
Mar 22, 2022 | 35.20 | 36.92 | 34.97 | 36.24 | 24,391,272 | +1.07(+3.04%) |
Mar 21, 2022 | 35.49 | 35.77 | 34.20 | 35.17 | 19,106,160 | -0.83(-2.31%) |
Mar 18, 2022 | 33.21 | 36.03 | 33.02 | 36.00 | 28,400,276 | +2.03(+5.98%) |
Mar 17, 2022 | 31.17 | 34.32 | 30.92 | 33.97 | 25,429,506 | +1.41(+4.33%) |
Mar 16, 2022 | 30.86 | 32.62 | 30.23 | 32.56 | 34,026,996 | +2.98(+10.07%) |
Mar 15, 2022 | 28.85 | 30.16 | 28.58 | 29.58 | 38,237,852 | +1.58(+5.64%) |
Mar 14, 2022 | 29.53 | 30.14 | 27.67 | 28.00 | 32,899,656 | -2.05(-6.82%) |
Mar 11, 2022 | 32.38 | 32.41 | 29.75 | 30.05 | 23,181,914 | -1.69(-5.32%) |
Mar 10, 2022 | 32.75 | 31.06 | 31.74 | 21,120,742 | -1.94(-5.76%) | |
Mar 09, 2022 | 32.00 | 34.23 | 31.78 | 33.68 | 26,968,600 | +2.46(+7.88%) |
Mar 08, 2022 | 30.01 | 32.72 | 29.58 | 31.22 | 28,116,936 | +1.00(+3.31%) |
Mar 07, 2022 | 33.15 | 33.34 | 30.19 | 30.22 | 32,689,644 | -2.87(-8.67%) |
Mar 04, 2022 | 36.39 | 36.72 | 32.89 | 33.09 | 22,236,888 | -2.57(-7.21%) |
Mar 03, 2022 | 37.30 | 37.42 | 35.01 | 35.66 | 23,031,224 | -1.71(-4.58%) |
Mar 02, 2022 | 38.12 | 38.12 | 35.75 | 37.37 | 30,972,108 | -0.47(-1.24%) |
Mar 01, 2022 | 39.81 | 41.32 | 37.46 | 37.84 | 28,329,344 | -2.10(-5.26%) |
Feb 28, 2022 | 39.49 | 40.96 | 38.84 | 39.94 | 23,370,592 | +0.79(+2.02%) |
Feb 25, 2022 | 38.84 | 39.56 | 38.44 | 39.15 | 19,173,488 | +0.32(+0.82%) |
Feb 24, 2022 | 34.95 | 39.05 | 34.95 | 38.83 | 26,692,256 | +1.85(+5.00%) |
Feb 23, 2022 | 37.19 | 38.15 | 36.16 | 36.98 | 24,408,068 | +0.11(+0.30%) |
Feb 22, 2022 | 37.75 | 38.47 | 36.37 | 36.87 | 25,422,276 | -1.14(-3.00%) |
Feb 18, 2022 | 38.01 | 0 | -1.44(-3.65%) | |||
Feb 17, 2022 | 40.45 | 40.82 | 39.17 | 39.45 | 24,601,450 | -0.56(-1.40%) |
Feb 16, 2022 | 38.96 | 40.60 | 38.96 | 40.01 | 35,642,420 | -1.42(-3.43%) |
Feb 15, 2022 | 40.16 | 41.46 | 39.94 | 41.43 | 26,068,424 | +1.81(+4.57%) |
Feb 14, 2022 | 39.96 | 41.89 | 39.50 | 39.62 | 37,454,624 | +0.13(+0.33%) |
Feb 11, 2022 | 40.38 | 41.97 | 39.07 | 39.49 | 42,826,904 | -1.13(-2.78%) |
Feb 10, 2022 | 38.51 | 41.97 | 38.51 | 40.62 | 67,578,160 | +0.34(+0.84%) |
Feb 09, 2022 | 37.74 | 40.33 | 37.11 | 40.28 | 67,161,312 | +2.72(+7.24%) |
Feb 08, 2022 | 35.51 | 37.76 | 34.87 | 37.56 | 85,612,248 | -0.32(-0.84%) |
Feb 07, 2022 | 38.51 | 39.59 | 37.52 | 37.88 | 96,687,480 | -1.03(-2.65%) |
Feb 04, 2022 | 35.27 | 40.65 | 34.10 | 38.91 | 308,629,664 | +14.41(+58.82%) |
Feb 03, 2022 | 25.74 | 24.32 | 24.50 | 145,952,480 | -7.57(-23.60%) | |
Feb 02, 2022 | 34.15 | 34.24 | 31.73 | 32.07 | 40,867,300 | -1.59(-4.72%) |