Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.82 | 32.72 | 30.75 | 31.27 | 5,143,420 | -1.06(-3.28%) |
Apr 28, 2022 | 32.57 | 33.15 | 30.12 | 32.33 | 7,076,804 | -0.13(-0.41%) |
Apr 27, 2022 | 31.82 | 33.17 | 31.15 | 32.46 | 5,219,996 | +0.56(+1.76%) |
Apr 26, 2022 | 33.91 | 34.20 | 31.54 | 31.90 | 6,180,920 | -2.09(-6.14%) |
Apr 25, 2022 | 33.85 | 34.93 | 33.32 | 33.99 | 6,132,456 | -0.57(-1.64%) |
Apr 22, 2022 | 35.64 | 36.58 | 33.89 | 34.55 | 6,278,432 | -0.84(-2.36%) |
Apr 21, 2022 | 37.50 | 38.28 | 34.98 | 35.39 | 6,735,920 | -1.82(-4.90%) |
Apr 20, 2022 | 38.00 | 38.08 | 36.66 | 37.21 | 4,644,632 | -0.91(-2.37%) |
Apr 19, 2022 | 35.71 | 38.24 | 34.96 | 38.12 | 9,412,188 | +2.75(+7.78%) |
Apr 18, 2022 | 37.50 | 37.81 | 34.31 | 35.37 | 9,860,792 | -2.33(-6.17%) |
Apr 14, 2022 | 37.32 | 39.12 | 36.80 | 37.69 | 10,002,332 | +0.02(+0.05%) |
Apr 13, 2022 | 36.02 | 38.03 | 35.51 | 37.67 | 8,029,700 | +1.46(+4.02%) |
Apr 12, 2022 | 36.62 | 38.06 | 35.42 | 36.22 | 7,982,944 | -0.52(-1.40%) |
Apr 11, 2022 | 35.76 | 37.05 | 35.15 | 36.73 | 9,804,980 | +0.19(+0.51%) |
Apr 08, 2022 | 37.27 | 37.68 | 35.51 | 36.55 | 10,371,516 | -0.95(-2.54%) |
Apr 07, 2022 | 38.53 | 39.17 | 35.39 | 37.50 | 15,309,304 | -1.66(-4.24%) |
Apr 06, 2022 | 37.75 | 39.82 | 37.42 | 39.16 | 16,259,732 | +0.76(+1.99%) |
Apr 05, 2022 | 42.00 | 42.11 | 38.00 | 38.40 | 15,802,776 | -4.28(-10.04%) |
Apr 04, 2022 | 41.74 | 43.31 | 39.13 | 42.68 | 18,545,664 | +1.43(+3.47%) |
Apr 01, 2022 | 47.23 | 47.44 | 38.81 | 41.25 | 52,758,528 | -0.40(-0.95%) |
Mar 31, 2022 | 40.77 | 43.94 | 39.63 | 41.65 | 44,493,984 | -0.07(-0.16%) |
Mar 30, 2022 | 43.75 | 45.83 | 41.25 | 41.71 | 36,524,748 | -3.26(-7.25%) |
Mar 29, 2022 | 47.06 | 49.85 | 40.75 | 44.98 | 72,139,240 | -2.42(-5.11%) |
Mar 28, 2022 | 37.99 | 47.71 | 37.89 | 47.40 | 65,189,860 | +9.41(+24.77%) |
Mar 25, 2022 | 35.01 | 39.54 | 34.55 | 37.99 | 53,539,148 | +2.39(+6.71%) |
Mar 24, 2022 | 33.50 | 35.87 | 31.69 | 35.60 | 36,362,372 | +0.35(+0.99%) |
Mar 23, 2022 | 32.50 | 37.73 | 31.64 | 35.25 | 98,329,728 | +4.46(+14.50%) |
Mar 22, 2022 | 23.85 | 31.45 | 23.61 | 30.79 | 59,562,292 | +7.23(+30.72%) |
Mar 21, 2022 | 22.50 | 24.85 | 22.44 | 23.55 | 15,794,448 | +0.85(+3.76%) |
Mar 18, 2022 | 19.93 | 24.36 | 19.73 | 22.70 | 36,386,952 | +0.77(+3.52%) |
Mar 17, 2022 | 21.27 | 22.39 | 20.86 | 21.93 | 13,745,988 | +0.21(+0.97%) |
Mar 16, 2022 | 21.28 | 22.50 | 20.50 | 21.71 | 10,599,684 | +1.05(+5.11%) |
Mar 15, 2022 | 20.52 | 21.89 | 19.67 | 20.66 | 14,108,008 | +1.13(+5.80%) |
Mar 14, 2022 | 23.36 | 23.58 | 19.39 | 19.53 | 18,112,824 | -3.64(-15.73%) |
Mar 11, 2022 | 25.66 | 25.73 | 23.17 | 23.17 | 8,822,152 | -1.97(-7.83%) |
Mar 10, 2022 | 25.98 | 26.01 | 24.56 | 25.14 | 5,548,352 | -1.16(-4.42%) |
Mar 09, 2022 | 26.75 | 27.21 | 25.88 | 26.30 | 5,593,568 | +0.55(+2.14%) |
Mar 08, 2022 | 25.26 | 27.25 | 24.27 | 25.75 | 8,525,104 | +0.92(+3.68%) |
Mar 07, 2022 | 28.75 | 28.75 | 24.03 | 24.84 | 12,581,880 | -3.08(-11.02%) |
Mar 04, 2022 | 29.50 | 30.13 | 27.65 | 27.91 | 5,969,252 | -1.69(-5.70%) |
Mar 03, 2022 | 30.74 | 30.93 | 29.31 | 29.60 | 4,347,928 | -0.89(-2.92%) |
Mar 02, 2022 | 29.88 | 30.67 | 29.09 | 30.49 | 5,239,876 | +0.74(+2.48%) |
Mar 01, 2022 | 30.55 | 31.47 | 29.59 | 29.75 | 4,375,784 | -1.08(-3.50%) |
Feb 28, 2022 | 30.25 | 31.57 | 29.22 | 30.84 | 6,450,180 | +1.19(+4.01%) |
Feb 25, 2022 | 30.89 | 30.78 | 29.12 | 29.64 | 6,841,020 | -1.50(-4.82%) |
Feb 24, 2022 | 26.38 | 31.43 | 26.03 | 31.14 | 8,979,164 | +2.43(+8.45%) |
Feb 23, 2022 | 30.30 | 30.84 | 28.57 | 28.72 | 5,375,524 | -0.80(-2.70%) |
Feb 22, 2022 | 29.55 | 30.83 | 28.55 | 29.52 | 6,140,028 | -0.87(-2.86%) |
Feb 18, 2022 | 30.38 | 0 | -0.47(-1.52%) | |||
Feb 17, 2022 | 31.69 | 32.71 | 30.55 | 30.85 | 6,244,968 | -1.23(-3.83%) |
Feb 16, 2022 | 31.11 | 33.21 | 30.98 | 32.08 | 7,990,000 | +0.54(+1.72%) |
Feb 15, 2022 | 30.24 | 31.81 | 29.82 | 31.54 | 7,911,660 | +2.27(+7.75%) |
Feb 14, 2022 | 30.73 | 31.38 | 29.04 | 29.27 | 9,080,564 | -1.79(-5.76%) |
Feb 11, 2022 | 30.62 | 32.47 | 30.19 | 31.06 | 11,299,108 | +0.45(+1.45%) |
Feb 10, 2022 | 29.49 | 32.95 | 29.00 | 30.62 | 14,804,424 | -0.46(-1.46%) |
Feb 09, 2022 | 28.52 | 31.18 | 28.25 | 31.07 | 15,419,620 | +2.17(+7.52%) |
Feb 08, 2022 | 25.44 | 29.42 | 25.14 | 28.90 | 19,763,984 | +3.31(+12.96%) |
Feb 07, 2022 | 25.75 | 26.35 | 24.69 | 25.59 | 7,032,560 | +0.00(+0.00%) |
Feb 04, 2022 | 24.75 | 26.00 | 23.77 | 25.59 | 7,627,164 | +0.78(+3.13%) |
Feb 03, 2022 | 25.38 | 24.81 | 10,684,716 | -0.20(-0.81%) | ||
Feb 02, 2022 | 27.59 | 27.96 | 24.52 | 25.01 | 13,084,192 | -3.14(-11.15%) |