Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.23 | 50.84 | 46.70 | 46.74 | 24,996,622 | -1.73(-3.56%) |
Apr 28, 2022 | 48.28 | 49.19 | 45.51 | 48.47 | 39,239,840 | -0.68(-1.39%) |
Apr 27, 2022 | 50.19 | 51.41 | 49.05 | 49.15 | 26,055,776 | -1.11(-2.21%) |
Apr 26, 2022 | 53.38 | 53.74 | 50.09 | 50.26 | 24,172,540 | -3.64(-6.75%) |
Apr 25, 2022 | 51.61 | 54.17 | 51.52 | 53.90 | 26,273,462 | +1.87(+3.60%) |
Apr 22, 2022 | 53.09 | 54.52 | 51.69 | 52.03 | 22,113,688 | -0.87(-1.65%) |
Apr 21, 2022 | 57.28 | 58.24 | 52.47 | 52.90 | 27,027,998 | -2.77(-4.97%) |
Apr 20, 2022 | 58.78 | 58.94 | 55.67 | 55.67 | 22,927,078 | -3.51(-5.93%) |
Apr 19, 2022 | 56.74 | 59.92 | 56.39 | 59.18 | 18,436,398 | +2.30(+4.05%) |
Apr 18, 2022 | 58.09 | 58.41 | 55.85 | 56.88 | 16,312,978 | -1.63(-2.78%) |
Apr 14, 2022 | 61.02 | 61.07 | 58.41 | 58.50 | 21,496,998 | -2.72(-4.44%) |
Apr 13, 2022 | 59.09 | 61.61 | 58.53 | 61.22 | 21,056,526 | +1.87(+3.16%) |
Apr 12, 2022 | 60.93 | 62.73 | 58.87 | 59.35 | 25,555,046 | +0.00(+0.00%) |
Apr 11, 2022 | 58.82 | 60.32 | 57.68 | 59.35 | 20,655,326 | -0.80(-1.34%) |
Apr 08, 2022 | 61.69 | 62.06 | 59.92 | 60.15 | 20,775,264 | -1.99(-3.21%) |
Apr 07, 2022 | 62.64 | 64.23 | 60.11 | 62.14 | 25,033,292 | -0.73(-1.17%) |
Apr 06, 2022 | 64.31 | 64.63 | 61.41 | 62.88 | 35,805,600 | -3.05(-4.63%) |
Apr 05, 2022 | 69.59 | 70.10 | 65.66 | 65.93 | 20,786,452 | -3.99(-5.70%) |
Apr 04, 2022 | 67.66 | 70.25 | 67.43 | 69.92 | 16,095,459 | +2.94(+4.38%) |
Apr 01, 2022 | 66.22 | 68.05 | 65.76 | 66.98 | 16,004,485 | +1.24(+1.89%) |
Mar 31, 2022 | 67.83 | 68.08 | 65.72 | 65.74 | 17,554,856 | -2.37(-3.48%) |
Mar 30, 2022 | 69.90 | 71.31 | 67.59 | 68.11 | 27,390,172 | -2.69(-3.80%) |
Mar 29, 2022 | 67.96 | 71.41 | 67.37 | 70.80 | 31,003,286 | +4.29(+6.46%) |
Mar 28, 2022 | 64.88 | 66.81 | 63.99 | 66.51 | 20,036,000 | +2.53(+3.95%) |
Mar 25, 2022 | 65.69 | 65.95 | 62.94 | 63.98 | 22,369,644 | -1.87(-2.85%) |
Mar 24, 2022 | 65.72 | 65.90 | 62.84 | 65.85 | 20,959,248 | +0.72(+1.11%) |
Mar 23, 2022 | 65.40 | 67.67 | 64.19 | 65.13 | 20,733,448 | -1.29(-1.94%) |
Mar 22, 2022 | 63.38 | 67.02 | 63.30 | 66.42 | 23,318,246 | +2.97(+4.67%) |
Mar 21, 2022 | 64.60 | 65.45 | 62.09 | 63.45 | 26,696,116 | -1.78(-2.72%) |
Mar 18, 2022 | 61.77 | 65.43 | 61.73 | 65.23 | 31,258,470 | +2.82(+4.51%) |
Mar 17, 2022 | 58.80 | 62.42 | 58.07 | 62.41 | 25,070,432 | +2.87(+4.81%) |
Mar 16, 2022 | 55.34 | 59.54 | 55.25 | 59.54 | 42,465,180 | +5.60(+10.39%) |
Mar 15, 2022 | 52.23 | 54.27 | 51.42 | 53.94 | 29,140,786 | +2.08(+4.02%) |
Mar 14, 2022 | 54.63 | 55.52 | 51.63 | 51.86 | 29,124,710 | -3.26(-5.92%) |
Mar 11, 2022 | 59.88 | 59.90 | 54.87 | 55.12 | 26,600,252 | -3.93(-6.65%) |
Mar 10, 2022 | 60.02 | 60.06 | 57.67 | 59.05 | 18,194,658 | -2.15(-3.52%) |
Mar 09, 2022 | 59.87 | 62.04 | 59.80 | 61.20 | 20,749,350 | +3.06(+5.27%) |
Mar 08, 2022 | 57.21 | 60.70 | 55.76 | 58.14 | 32,180,432 | +0.57(+0.98%) |
Mar 07, 2022 | 60.33 | 61.67 | 56.03 | 57.57 | 24,796,336 | -2.16(-3.62%) |
Mar 04, 2022 | 62.74 | 63.88 | 59.21 | 59.73 | 23,159,012 | -3.00(-4.79%) |
Mar 03, 2022 | 67.46 | 67.48 | 62.21 | 62.74 | 24,411,180 | -4.26(-6.36%) |
Mar 02, 2022 | 67.90 | 68.06 | 64.61 | 67.00 | 18,948,214 | -0.74(-1.10%) |
Mar 01, 2022 | 69.62 | 70.64 | 67.12 | 67.75 | 20,872,170 | -2.14(-3.07%) |
Feb 28, 2022 | 67.51 | 70.79 | 66.89 | 69.89 | 24,388,578 | +2.63(+3.91%) |
Feb 25, 2022 | 65.98 | 67.26 | 64.63 | 67.26 | 23,619,238 | +2.18(+3.35%) |
Feb 24, 2022 | 57.07 | 65.41 | 57.03 | 65.08 | 38,401,344 | +4.70(+7.79%) |
Feb 23, 2022 | 63.55 | 64.33 | 60.37 | 60.38 | 22,842,858 | -2.49(-3.96%) |
Feb 22, 2022 | 62.93 | 65.74 | 62.23 | 62.87 | 26,337,582 | -1.40(-2.18%) |
Feb 18, 2022 | 64.26 | 0 | -3.35(-4.96%) | |||
Feb 17, 2022 | 71.07 | 71.32 | 67.17 | 67.62 | 19,585,412 | -4.65(-6.44%) |
Feb 16, 2022 | 73.21 | 73.22 | 71.08 | 72.27 | 15,206,356 | -2.39(-3.20%) |
Feb 15, 2022 | 72.39 | 74.77 | 71.68 | 74.66 | 19,286,346 | +3.86(+5.45%) |
Feb 14, 2022 | 70.95 | 73.52 | 69.98 | 70.80 | 22,891,378 | -0.51(-0.71%) |
Feb 11, 2022 | 73.64 | 75.61 | 70.33 | 71.31 | 30,432,176 | -1.84(-2.52%) |
Feb 10, 2022 | 73.70 | 77.60 | 72.50 | 73.15 | 32,818,254 | -2.33(-3.09%) |
Feb 09, 2022 | 73.02 | 75.85 | 72.91 | 75.48 | 22,248,848 | +3.69(+5.14%) |
Feb 08, 2022 | 71.44 | 72.18 | 69.88 | 71.79 | 17,843,430 | -0.09(-0.12%) |
Feb 07, 2022 | 72.07 | 75.08 | 71.23 | 71.88 | 20,704,936 | -0.27(-0.37%) |
Feb 04, 2022 | 69.17 | 73.04 | 67.64 | 72.15 | 29,309,348 | +3.68(+5.37%) |
Feb 03, 2022 | 69.56 | 68.29 | 68.47 | 31,610,504 | -4.07(-5.61%) | |
Feb 02, 2022 | 76.77 | 76.92 | 71.32 | 72.54 | 31,132,172 | -3.91(-5.11%) |