Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.95 | 52.48 | 44.90 | 45.07 | 7,743,243 | +0.80(+1.81%) |
Apr 28, 2022 | 46.98 | 47.73 | 42.13 | 44.27 | 4,441,787 | -2.19(-4.71%) |
Apr 27, 2022 | 47.29 | 48.88 | 45.60 | 46.46 | 3,246,434 | -0.96(-2.02%) |
Apr 26, 2022 | 50.00 | 50.98 | 47.01 | 47.42 | 3,180,080 | -2.79(-5.56%) |
Apr 25, 2022 | 46.44 | 50.47 | 46.25 | 50.21 | 4,788,799 | +3.56(+7.63%) |
Apr 22, 2022 | 47.25 | 49.18 | 46.03 | 46.65 | 5,594,472 | -2.15(-4.41%) |
Apr 21, 2022 | 54.21 | 54.63 | 48.71 | 48.80 | 4,776,779 | -4.89(-9.11%) |
Apr 20, 2022 | 53.99 | 56.95 | 51.78 | 53.69 | 5,320,798 | -0.90(-1.65%) |
Apr 19, 2022 | 53.20 | 55.39 | 50.24 | 54.59 | 4,985,464 | -0.57(-1.03%) |
Apr 18, 2022 | 58.90 | 59.20 | 53.85 | 55.16 | 4,534,771 | -3.39(-5.79%) |
Apr 14, 2022 | 61.39 | 63.38 | 58.25 | 58.55 | 3,918,017 | -3.62(-5.82%) |
Apr 13, 2022 | 58.32 | 62.96 | 57.42 | 62.17 | 3,380,980 | +4.07(+7.01%) |
Apr 12, 2022 | 58.05 | 61.44 | 57.56 | 58.10 | 4,138,049 | +0.56(+0.97%) |
Apr 11, 2022 | 58.62 | 61.19 | 56.67 | 57.54 | 3,575,485 | -3.09(-5.10%) |
Apr 08, 2022 | 59.66 | 63.55 | 58.49 | 60.63 | 3,633,351 | +1.13(+1.90%) |
Apr 07, 2022 | 61.91 | 62.82 | 56.80 | 59.50 | 4,369,199 | -2.94(-4.71%) |
Apr 06, 2022 | 64.81 | 65.15 | 59.19 | 62.44 | 5,152,920 | -2.79(-4.28%) |
Apr 05, 2022 | 74.48 | 75.00 | 64.64 | 65.23 | 6,657,416 | -10.06(-13.36%) |
Apr 04, 2022 | 74.98 | 77.65 | 73.50 | 75.29 | 2,646,972 | +0.97(+1.31%) |
Apr 01, 2022 | 73.30 | 76.28 | 72.55 | 74.32 | 2,494,735 | +0.67(+0.91%) |
Mar 31, 2022 | 76.40 | 76.40 | 72.90 | 73.65 | 2,313,483 | -1.10(-1.47%) |
Mar 30, 2022 | 79.70 | 82.30 | 74.52 | 74.75 | 3,178,476 | -4.08(-5.18%) |
Mar 29, 2022 | 74.63 | 80.24 | 73.58 | 78.83 | 4,345,798 | +4.98(+6.74%) |
Mar 28, 2022 | 74.77 | 78.13 | 71.01 | 73.85 | 3,078,981 | -0.28(-0.38%) |
Mar 25, 2022 | 81.38 | 81.41 | 73.23 | 74.13 | 3,953,029 | -7.32(-8.99%) |
Mar 24, 2022 | 80.10 | 82.41 | 77.03 | 81.45 | 3,247,025 | +1.27(+1.58%) |
Mar 23, 2022 | 83.00 | 83.54 | 79.00 | 80.18 | 2,792,383 | -3.62(-4.32%) |
Mar 22, 2022 | 78.06 | 85.37 | 75.36 | 83.80 | 4,538,806 | +5.24(+6.67%) |
Mar 21, 2022 | 82.88 | 83.70 | 77.10 | 78.56 | 3,649,891 | -3.74(-4.54%) |
Mar 18, 2022 | 80.10 | 85.60 | 79.41 | 82.30 | 5,451,702 | +3.07(+3.87%) |
Mar 17, 2022 | 77.65 | 82.22 | 75.76 | 79.23 | 3,997,371 | +1.74(+2.25%) |
Mar 16, 2022 | 74.43 | 78.55 | 72.52 | 77.49 | 4,134,994 | +3.69(+5.00%) |
Mar 15, 2022 | 73.40 | 74.28 | 68.11 | 73.80 | 3,763,172 | +1.87(+2.60%) |
Mar 14, 2022 | 72.55 | 83.25 | 70.50 | 71.93 | 6,483,647 | -1.06(-1.45%) |
Mar 11, 2022 | 78.56 | 80.48 | 72.56 | 72.99 | 2,953,331 | -4.78(-6.15%) |
Mar 10, 2022 | 77.50 | 79.70 | 75.32 | 77.77 | 2,756,133 | -1.30(-1.64%) |
Mar 09, 2022 | 74.00 | 79.90 | 73.88 | 79.07 | 3,272,780 | +6.28(+8.63%) |
Mar 08, 2022 | 67.48 | 74.77 | 65.90 | 72.79 | 4,401,498 | +3.06(+4.39%) |
Mar 07, 2022 | 70.00 | 74.54 | 65.82 | 69.73 | 5,099,149 | -1.99(-2.77%) |
Mar 04, 2022 | 79.21 | 82.00 | 70.91 | 71.72 | 4,054,168 | -8.81(-10.94%) |
Mar 03, 2022 | 85.48 | 85.61 | 79.24 | 80.53 | 2,829,702 | -5.86(-6.78%) |
Mar 02, 2022 | 83.93 | 87.07 | 79.20 | 86.39 | 4,205,429 | +2.65(+3.16%) |
Mar 01, 2022 | 79.46 | 91.00 | 79.00 | 83.74 | 7,178,646 | +0.37(+0.44%) |
Feb 28, 2022 | 80.97 | 83.50 | 77.62 | 83.37 | 4,211,300 | +1.74(+2.13%) |
Feb 25, 2022 | 79.11 | 82.08 | 77.06 | 81.63 | 2,877,724 | +1.68(+2.10%) |
Feb 24, 2022 | 69.81 | 79.95 | 69.61 | 79.95 | 5,074,938 | +6.46(+8.79%) |
Feb 23, 2022 | 80.66 | 80.98 | 72.58 | 73.49 | 4,078,911 | -5.90(-7.43%) |
Feb 22, 2022 | 79.36 | 82.67 | 77.11 | 79.39 | 3,127,985 | -2.50(-3.05%) |
Feb 18, 2022 | 81.89 | 0 | -1.55(-1.86%) | |||
Feb 17, 2022 | 85.93 | 88.82 | 82.62 | 83.44 | 2,739,120 | -3.11(-3.59%) |
Feb 16, 2022 | 85.58 | 86.97 | 82.83 | 86.55 | 3,059,275 | -0.58(-0.67%) |
Feb 15, 2022 | 81.57 | 88.80 | 80.80 | 87.13 | 4,448,697 | +7.02(+8.76%) |
Feb 14, 2022 | 86.90 | 88.70 | 79.99 | 80.11 | 5,052,792 | -10.33(-11.42%) |
Feb 11, 2022 | 90.16 | 94.36 | 88.21 | 90.44 | 4,133,981 | +2.44(+2.77%) |
Feb 10, 2022 | 87.18 | 95.34 | 86.40 | 88.00 | 4,920,496 | -3.79(-4.13%) |
Feb 09, 2022 | 84.08 | 92.35 | 83.50 | 91.79 | 5,331,632 | +8.34(+9.99%) |
Feb 08, 2022 | 85.02 | 87.40 | 79.36 | 83.45 | 9,110,793 | -11.35(-11.97%) |
Feb 07, 2022 | 90.36 | 101.39 | 89.40 | 94.80 | 6,465,249 | +5.47(+6.12%) |
Feb 04, 2022 | 88.31 | 91.65 | 87.50 | 89.33 | 3,314,618 | +0.84(+0.95%) |
Feb 03, 2022 | 88.79 | 88.49 | 4,222,594 | -0.95(-1.06%) | ||
Feb 02, 2022 | 93.29 | 94.09 | 84.97 | 89.44 | 5,992,302 | -5.74(-6.03%) |