Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 50.74 | 54.94 | 46.53 | 54.71 | 3,347,238 | +4.70(+9.41%) |
Apr 28, 2022 | 48.27 | 57.08 | 47.98 | 50.01 | 4,890,676 | -0.47(-0.92%) |
Apr 27, 2022 | 48.82 | 51.02 | 46.26 | 50.48 | 2,656,934 | +1.49(+3.03%) |
Apr 26, 2022 | 43.04 | 49.19 | 41.77 | 48.99 | 4,539,398 | +7.36(+17.68%) |
Apr 25, 2022 | 45.57 | 45.66 | 41.16 | 41.63 | 2,798,319 | -2.72(-6.14%) |
Apr 22, 2022 | 42.89 | 44.76 | 41.10 | 44.35 | 3,455,275 | +1.94(+4.58%) |
Apr 21, 2022 | 36.62 | 42.73 | 35.67 | 42.41 | 4,589,722 | +4.77(+12.67%) |
Apr 20, 2022 | 37.16 | 39.89 | 36.49 | 37.64 | 3,220,939 | -0.34(-0.90%) |
Apr 19, 2022 | 39.23 | 40.37 | 36.07 | 37.98 | 2,885,455 | -1.32(-3.37%) |
Apr 18, 2022 | 34.95 | 39.70 | 34.72 | 39.31 | 4,033,669 | +4.85(+14.06%) |
Apr 14, 2022 | 32.13 | 34.57 | 31.92 | 34.46 | 4,370,844 | +2.76(+8.71%) |
Apr 13, 2022 | 35.41 | 35.41 | 31.01 | 31.70 | 4,741,190 | -3.98(-11.16%) |
Apr 12, 2022 | 34.33 | 36.76 | 32.25 | 35.68 | 4,714,808 | +0.29(+0.81%) |
Apr 11, 2022 | 33.42 | 35.82 | 32.93 | 35.39 | 3,974,936 | +3.16(+9.81%) |
Apr 08, 2022 | 30.49 | 32.46 | 29.98 | 32.23 | 5,188,460 | +1.90(+6.28%) |
Apr 07, 2022 | 29.65 | 31.48 | 28.50 | 30.33 | 5,017,118 | +1.05(+3.58%) |
Apr 06, 2022 | 30.64 | 31.27 | 28.32 | 29.28 | 5,330,262 | -0.24(-0.81%) |
Apr 05, 2022 | 27.16 | 29.65 | 26.09 | 29.52 | 7,158,777 | +2.52(+9.35%) |
Apr 04, 2022 | 29.40 | 29.61 | 26.86 | 27.00 | 5,360,514 | -2.52(-8.55%) |
Apr 01, 2022 | 32.89 | 33.09 | 29.52 | 29.52 | 5,908,027 | -3.89(-11.63%) |
Mar 31, 2022 | 32.33 | 33.49 | 31.18 | 33.40 | 3,828,923 | +0.72(+2.21%) |
Mar 30, 2022 | 30.04 | 32.95 | 28.96 | 32.68 | 5,735,898 | +2.74(+9.16%) |
Mar 29, 2022 | 32.87 | 33.14 | 29.54 | 29.94 | 5,827,064 | -4.36(-12.72%) |
Mar 28, 2022 | 34.52 | 36.58 | 32.60 | 34.30 | 3,686,691 | -0.22(-0.63%) |
Mar 25, 2022 | 32.14 | 34.76 | 32.08 | 34.52 | 4,896,423 | +2.33(+7.25%) |
Mar 24, 2022 | 33.72 | 35.39 | 32.04 | 32.19 | 4,328,814 | -2.00(-5.85%) |
Mar 23, 2022 | 33.00 | 34.40 | 31.06 | 34.18 | 6,530,302 | +2.12(+6.62%) |
Mar 22, 2022 | 35.50 | 36.02 | 31.68 | 32.06 | 3,878,604 | -3.89(-10.83%) |
Mar 21, 2022 | 32.95 | 36.49 | 32.93 | 35.96 | 5,359,077 | +3.49(+10.73%) |
Mar 18, 2022 | 36.34 | 36.36 | 31.90 | 32.47 | 5,593,466 | -3.04(-8.55%) |
Mar 17, 2022 | 41.12 | 41.95 | 35.51 | 35.51 | 4,488,845 | -4.91(-12.16%) |
Mar 16, 2022 | 45.30 | 47.09 | 40.30 | 40.42 | 3,670,227 | -6.90(-14.59%) |
Mar 15, 2022 | 48.63 | 50.44 | 46.98 | 47.33 | 2,336,340 | -2.36(-4.75%) |
Mar 14, 2022 | 43.55 | 50.62 | 42.86 | 49.69 | 2,967,944 | +5.75(+13.09%) |
Mar 11, 2022 | 38.73 | 44.07 | 38.00 | 43.94 | 3,587,399 | +4.48(+11.37%) |
Mar 10, 2022 | 40.47 | 39.45 | 3,672,878 | +0.67(+1.72%) | ||
Mar 09, 2022 | 42.39 | 43.25 | 38.09 | 38.78 | 3,917,597 | -6.62(-14.58%) |
Mar 08, 2022 | 47.02 | 49.47 | 40.99 | 45.40 | 3,966,271 | -1.15(-2.47%) |
Mar 07, 2022 | 46.21 | 47.00 | 43.62 | 46.55 | 2,864,870 | +0.30(+0.64%) |
Mar 04, 2022 | 43.89 | 46.66 | 41.42 | 46.26 | 3,036,831 | +3.96(+9.37%) |
Mar 03, 2022 | 38.31 | 43.31 | 37.99 | 42.30 | 4,213,982 | +3.53(+9.11%) |
Mar 02, 2022 | 38.70 | 40.40 | 37.63 | 38.77 | 3,711,665 | -0.38(-0.97%) |
Mar 01, 2022 | 38.37 | 39.99 | 36.17 | 39.15 | 4,393,513 | +1.00(+2.62%) |
Feb 28, 2022 | 39.28 | 39.95 | 36.21 | 38.15 | 4,054,861 | -0.11(-0.30%) |
Feb 25, 2022 | 38.98 | 40.65 | 38.17 | 38.26 | 4,589,309 | -0.96(-2.45%) |
Feb 24, 2022 | 51.42 | 51.42 | 39.01 | 39.22 | 4,179,256 | -6.48(-14.17%) |
Feb 23, 2022 | 40.28 | 45.80 | 39.94 | 45.70 | 3,453,638 | +4.92(+12.07%) |
Feb 22, 2022 | 40.99 | 41.60 | 37.99 | 40.77 | 3,465,352 | +1.10(+2.78%) |
Feb 18, 2022 | 39.67 | 0 | +1.54(+4.05%) | |||
Feb 17, 2022 | 35.04 | 38.63 | 34.56 | 38.13 | 4,613,103 | +4.18(+12.31%) |
Feb 16, 2022 | 33.91 | 35.52 | 33.16 | 33.95 | 4,776,778 | +0.97(+2.95%) |
Feb 15, 2022 | 35.80 | 35.86 | 32.45 | 32.98 | 6,055,307 | -4.77(-12.64%) |
Feb 14, 2022 | 35.89 | 37.98 | 34.94 | 37.75 | 5,726,923 | +1.80(+5.01%) |
Feb 11, 2022 | 34.23 | 36.85 | 31.99 | 35.95 | 9,113,502 | +1.34(+3.88%) |
Feb 10, 2022 | 34.08 | 35.90 | 30.00 | 34.60 | 11,839,731 | +2.77(+8.70%) |
Feb 09, 2022 | 35.58 | 35.58 | 31.68 | 31.83 | 7,827,303 | -5.23(-14.11%) |
Feb 08, 2022 | 37.24 | 39.46 | 36.47 | 37.06 | 4,448,339 | +0.61(+1.67%) |
Feb 07, 2022 | 39.73 | 39.90 | 35.50 | 36.45 | 4,743,800 | -3.72(-9.27%) |
Feb 04, 2022 | 42.21 | 43.28 | 38.76 | 40.17 | 4,589,628 | -1.75(-4.18%) |
Feb 03, 2022 | 40.90 | 42.18 | 41.93 | 4,554,979 | +3.16(+8.16%) | |
Feb 02, 2022 | 35.36 | 39.28 | 35.36 | 38.77 | 5,187,907 | +3.53(+10.03%) |