Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.90 | 41.07 | 38.08 | 38.15 | 1,098,788 | -1.01(-2.58%) |
Apr 28, 2022 | 38.84 | 40.59 | 37.56 | 39.16 | 1,873,262 | +1.48(+3.93%) |
Apr 27, 2022 | 37.98 | 39.86 | 36.60 | 37.68 | 1,919,776 | -0.92(-2.38%) |
Apr 26, 2022 | 41.07 | 41.19 | 37.13 | 38.60 | 2,451,672 | -2.54(-6.17%) |
Apr 25, 2022 | 40.86 | 41.66 | 40.65 | 41.14 | 2,070,095 | -0.07(-0.17%) |
Apr 22, 2022 | 43.18 | 43.30 | 40.78 | 41.21 | 2,140,195 | -1.91(-4.43%) |
Apr 21, 2022 | 47.00 | 47.62 | 43.08 | 43.12 | 1,336,088 | -3.22(-6.95%) |
Apr 20, 2022 | 50.00 | 50.47 | 44.96 | 46.34 | 2,309,046 | -3.25(-6.55%) |
Apr 19, 2022 | 46.85 | 49.66 | 46.52 | 49.59 | 1,020,233 | +2.85(+6.10%) |
Apr 18, 2022 | 48.90 | 48.90 | 45.82 | 46.74 | 1,960,847 | -2.22(-4.53%) |
Apr 14, 2022 | 51.59 | 51.61 | 48.86 | 48.96 | 758,839 | -3.00(-5.77%) |
Apr 13, 2022 | 49.13 | 52.09 | 48.52 | 51.96 | 1,025,044 | +2.43(+4.91%) |
Apr 12, 2022 | 51.30 | 52.79 | 49.15 | 49.53 | 1,199,018 | -0.37(-0.74%) |
Apr 11, 2022 | 50.03 | 51.90 | 49.26 | 49.90 | 936,612 | -1.37(-2.67%) |
Apr 08, 2022 | 51.48 | 52.26 | 50.66 | 51.27 | 567,373 | -0.61(-1.18%) |
Apr 07, 2022 | 51.55 | 53.53 | 50.68 | 51.88 | 1,428,520 | -0.56(-1.07%) |
Apr 06, 2022 | 53.20 | 53.48 | 51.21 | 52.44 | 744,932 | -2.54(-4.62%) |
Apr 05, 2022 | 57.27 | 57.62 | 54.35 | 54.98 | 833,828 | -2.80(-4.85%) |
Apr 04, 2022 | 54.42 | 58.27 | 53.20 | 57.78 | 1,199,930 | +4.51(+8.47%) |
Apr 01, 2022 | 55.24 | 56.66 | 52.65 | 53.27 | 1,605,651 | -1.80(-3.27%) |
Mar 31, 2022 | 55.47 | 56.27 | 54.72 | 55.07 | 1,108,518 | -0.24(-0.43%) |
Mar 30, 2022 | 55.39 | 56.64 | 54.58 | 55.31 | 1,001,480 | -0.67(-1.20%) |
Mar 29, 2022 | 54.83 | 56.70 | 54.40 | 55.98 | 1,475,483 | +2.55(+4.77%) |
Mar 28, 2022 | 53.33 | 53.89 | 51.90 | 53.43 | 1,012,945 | -0.01(-0.02%) |
Mar 25, 2022 | 55.60 | 55.76 | 52.90 | 53.44 | 948,618 | -1.76(-3.19%) |
Mar 24, 2022 | 55.75 | 56.41 | 53.90 | 55.20 | 899,390 | +0.30(+0.55%) |
Mar 23, 2022 | 54.34 | 56.80 | 53.60 | 54.90 | 736,203 | -0.35(-0.63%) |
Mar 22, 2022 | 53.37 | 55.85 | 52.69 | 55.25 | 2,559,155 | +1.85(+3.46%) |
Mar 21, 2022 | 53.59 | 54.94 | 52.52 | 53.40 | 2,425,936 | -1.05(-1.93%) |
Mar 18, 2022 | 52.75 | 55.75 | 52.11 | 54.45 | 7,024,259 | +1.94(+3.69%) |
Mar 17, 2022 | 49.86 | 52.88 | 49.22 | 52.51 | 2,882,019 | +2.52(+5.04%) |
Mar 16, 2022 | 47.21 | 50.24 | 47.13 | 49.99 | 2,566,064 | +4.03(+8.77%) |
Mar 15, 2022 | 44.58 | 46.83 | 43.51 | 45.96 | 2,108,573 | +1.91(+4.34%) |
Mar 14, 2022 | 45.10 | 47.20 | 43.08 | 44.05 | 1,611,936 | -0.50(-1.12%) |
Mar 11, 2022 | 47.55 | 48.02 | 44.49 | 44.55 | 1,732,121 | -1.88(-4.05%) |
Mar 10, 2022 | 46.42 | 46.87 | 43.97 | 46.43 | 1,615,508 | -2.11(-4.35%) |
Mar 09, 2022 | 47.72 | 49.19 | 46.86 | 48.54 | 1,498,006 | +2.80(+6.12%) |
Mar 08, 2022 | 48.37 | 48.37 | 44.37 | 45.74 | 3,037,935 | -1.59(-3.36%) |
Mar 07, 2022 | 50.27 | 50.27 | 44.84 | 47.33 | 3,545,137 | -2.93(-5.83%) |
Mar 04, 2022 | 54.59 | 54.97 | 49.63 | 50.26 | 2,603,639 | -4.88(-8.85%) |
Mar 03, 2022 | 58.43 | 58.82 | 54.67 | 55.14 | 1,413,375 | -2.71(-4.68%) |
Mar 02, 2022 | 60.48 | 60.48 | 57.33 | 57.85 | 1,326,034 | -2.49(-4.13%) |
Mar 01, 2022 | 59.11 | 61.03 | 57.27 | 60.34 | 1,813,928 | +2.26(+3.89%) |
Feb 28, 2022 | 56.69 | 58.28 | 55.46 | 58.08 | 1,905,121 | +0.88(+1.54%) |
Feb 25, 2022 | 57.50 | 57.91 | 55.56 | 57.20 | 1,495,049 | +0.09(+0.16%) |
Feb 24, 2022 | 53.83 | 57.20 | 52.84 | 57.11 | 1,673,426 | +0.83(+1.47%) |
Feb 23, 2022 | 58.00 | 58.60 | 55.54 | 56.28 | 1,422,064 | -1.05(-1.83%) |
Feb 22, 2022 | 61.80 | 62.26 | 56.78 | 57.33 | 2,754,548 | -6.44(-10.10%) |
Feb 18, 2022 | 63.77 | 0 | -0.36(-0.56%) | |||
Feb 17, 2022 | 55.79 | 66.12 | 54.10 | 64.13 | 9,499,479 | -4.58(-6.67%) |
Feb 16, 2022 | 73.91 | 75.97 | 67.85 | 68.71 | 3,740,237 | -6.80(-9.01%) |
Feb 15, 2022 | 72.80 | 76.38 | 72.53 | 75.51 | 2,006,373 | +4.55(+6.41%) |
Feb 14, 2022 | 69.73 | 72.68 | 68.11 | 70.96 | 1,100,071 | +0.65(+0.92%) |
Feb 11, 2022 | 72.20 | 74.32 | 69.73 | 70.31 | 719,448 | -1.92(-2.66%) |
Feb 10, 2022 | 72.84 | 76.12 | 71.92 | 72.23 | 1,478,344 | -2.52(-3.37%) |
Feb 09, 2022 | 72.15 | 75.98 | 72.15 | 74.75 | 1,447,158 | +3.94(+5.56%) |
Feb 08, 2022 | 67.83 | 71.47 | 66.50 | 70.81 | 1,162,477 | +2.39(+3.49%) |
Feb 07, 2022 | 68.36 | 72.23 | 67.50 | 68.42 | 1,406,052 | -0.48(-0.70%) |
Feb 04, 2022 | 61.87 | 69.54 | 61.67 | 68.90 | 2,067,497 | +7.59(+12.38%) |
Feb 03, 2022 | 63.03 | 60.98 | 61.31 | 1,594,737 | -3.91(-6.00%) | |
Feb 02, 2022 | 67.82 | 69.03 | 64.85 | 65.22 | 1,401,487 | -2.47(-3.65%) |