Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 40.00 | 41.69 | 37.85 | 38.04 | 1,819,618 | -1.96(-4.90%) |
Apr 28, 2022 | 39.02 | 40.57 | 37.61 | 40.00 | 2,086,826 | +1.24(+3.20%) |
Apr 27, 2022 | 39.20 | 40.23 | 38.33 | 38.76 | 2,352,528 | +0.61(+1.60%) |
Apr 26, 2022 | 41.15 | 41.38 | 37.58 | 38.15 | 3,788,693 | -3.49(-8.38%) |
Apr 25, 2022 | 40.04 | 42.09 | 39.63 | 41.64 | 2,515,515 | +0.47(+1.14%) |
Apr 22, 2022 | 42.74 | 43.55 | 40.41 | 41.17 | 2,673,820 | -1.27(-2.99%) |
Apr 21, 2022 | 46.01 | 47.13 | 41.72 | 42.44 | 3,943,392 | -2.80(-6.19%) |
Apr 20, 2022 | 47.69 | 48.34 | 44.33 | 45.24 | 3,004,802 | -2.26(-4.76%) |
Apr 19, 2022 | 46.49 | 48.61 | 45.53 | 47.50 | 2,403,943 | +0.93(+2.00%) |
Apr 18, 2022 | 49.22 | 49.48 | 46.43 | 46.57 | 3,247,382 | -2.50(-5.09%) |
Apr 14, 2022 | 51.42 | 52.11 | 48.92 | 49.07 | 2,003,532 | -2.35(-4.57%) |
Apr 13, 2022 | 49.92 | 52.07 | 48.75 | 51.42 | 3,187,891 | +2.30(+4.68%) |
Apr 12, 2022 | 52.83 | 53.55 | 48.91 | 49.12 | 2,486,908 | -2.45(-4.75%) |
Apr 11, 2022 | 52.17 | 54.00 | 51.03 | 51.57 | 2,202,353 | -0.91(-1.73%) |
Apr 08, 2022 | 53.65 | 53.90 | 50.75 | 52.48 | 2,242,401 | -1.52(-2.81%) |
Apr 07, 2022 | 53.90 | 55.55 | 52.35 | 54.00 | 1,988,906 | +0.66(+1.24%) |
Apr 06, 2022 | 54.18 | 54.55 | 52.32 | 53.34 | 2,527,743 | -1.13(-2.07%) |
Apr 05, 2022 | 58.26 | 58.34 | 53.96 | 54.47 | 3,775,805 | -3.79(-6.51%) |
Apr 04, 2022 | 57.80 | 59.58 | 56.95 | 58.26 | 2,455,329 | +1.72(+3.04%) |
Apr 01, 2022 | 58.11 | 59.29 | 55.10 | 56.54 | 3,070,014 | -0.80(-1.40%) |
Mar 31, 2022 | 56.63 | 59.29 | 56.60 | 57.34 | 3,773,514 | +0.94(+1.67%) |
Mar 30, 2022 | 54.96 | 60.19 | 54.55 | 56.40 | 5,971,080 | +1.76(+3.22%) |
Mar 29, 2022 | 53.85 | 54.88 | 52.03 | 54.64 | 2,520,403 | +0.12(+0.22%) |
Mar 28, 2022 | 55.00 | 56.50 | 53.56 | 54.52 | 2,227,405 | -0.29(-0.53%) |
Mar 25, 2022 | 55.69 | 57.45 | 53.40 | 54.81 | 3,772,804 | -1.69(-2.99%) |
Mar 24, 2022 | 50.22 | 56.50 | 50.20 | 56.50 | 6,321,798 | +6.50(+13.00%) |
Mar 23, 2022 | 48.93 | 51.48 | 48.63 | 50.00 | 2,663,442 | +1.07(+2.19%) |
Mar 22, 2022 | 49.20 | 49.75 | 48.38 | 48.93 | 2,562,698 | -0.17(-0.35%) |
Mar 21, 2022 | 47.00 | 49.35 | 45.84 | 49.10 | 3,817,399 | +2.06(+4.38%) |
Mar 18, 2022 | 43.79 | 47.59 | 43.53 | 47.04 | 5,059,666 | +3.24(+7.40%) |
Mar 17, 2022 | 43.44 | 44.36 | 43.28 | 43.80 | 2,323,261 | -0.15(-0.34%) |
Mar 16, 2022 | 41.84 | 44.14 | 41.84 | 43.95 | 2,521,871 | +2.41(+5.80%) |
Mar 15, 2022 | 40.27 | 41.96 | 39.45 | 41.54 | 1,929,918 | +1.00(+2.47%) |
Mar 14, 2022 | 43.71 | 43.71 | 40.42 | 40.54 | 2,548,856 | -3.19(-7.29%) |
Mar 11, 2022 | 45.90 | 45.90 | 43.60 | 43.73 | 2,204,602 | -1.97(-4.31%) |
Mar 10, 2022 | 45.34 | 45.70 | 2,255,289 | +0.22(+0.48%) | ||
Mar 09, 2022 | 44.03 | 46.25 | 43.77 | 45.48 | 3,891,182 | +1.71(+3.91%) |
Mar 08, 2022 | 39.70 | 45.00 | 39.50 | 43.77 | 6,199,664 | +4.40(+11.18%) |
Mar 07, 2022 | 39.22 | 40.39 | 38.15 | 39.37 | 3,746,789 | +0.42(+1.08%) |
Mar 04, 2022 | 40.15 | 40.23 | 37.64 | 38.95 | 3,158,469 | -1.14(-2.84%) |
Mar 03, 2022 | 41.91 | 41.96 | 39.33 | 40.09 | 3,070,621 | -1.89(-4.50%) |
Mar 02, 2022 | 41.10 | 42.23 | 40.37 | 41.98 | 2,894,509 | +0.95(+2.32%) |
Mar 01, 2022 | 43.50 | 43.95 | 40.75 | 41.03 | 5,874,241 | -4.59(-10.06%) |
Feb 28, 2022 | 46.00 | 47.30 | 44.85 | 45.62 | 3,102,584 | -1.23(-2.63%) |
Feb 25, 2022 | 43.00 | 46.98 | 41.25 | 46.85 | 4,919,203 | +3.00(+6.84%) |
Feb 24, 2022 | 40.00 | 43.99 | 39.30 | 43.85 | 3,229,444 | +3.01(+7.37%) |
Feb 23, 2022 | 41.60 | 42.66 | 40.20 | 40.84 | 2,504,151 | -0.14(-0.34%) |
Feb 22, 2022 | 41.50 | 43.81 | 40.82 | 40.98 | 3,037,332 | -0.33(-0.80%) |
Feb 18, 2022 | 41.31 | 0 | -0.29(-0.70%) | |||
Feb 17, 2022 | 43.79 | 43.99 | 41.50 | 41.60 | 1,780,735 | -2.39(-5.43%) |
Feb 16, 2022 | 42.93 | 44.10 | 42.32 | 43.99 | 1,551,775 | +0.75(+1.73%) |
Feb 15, 2022 | 40.72 | 43.67 | 40.61 | 43.24 | 2,165,715 | +2.52(+6.19%) |
Feb 14, 2022 | 40.07 | 41.98 | 39.92 | 40.72 | 1,914,739 | +0.69(+1.72%) |
Feb 11, 2022 | 38.28 | 40.84 | 38.25 | 40.03 | 2,082,249 | +1.00(+2.56%) |
Feb 10, 2022 | 38.66 | 41.17 | 37.86 | 39.03 | 1,981,290 | -0.33(-0.84%) |
Feb 09, 2022 | 39.82 | 40.50 | 38.95 | 39.36 | 2,385,764 | +1.24(+3.25%) |
Feb 08, 2022 | 37.16 | 38.19 | 36.66 | 38.12 | 1,461,152 | +0.55(+1.46%) |
Feb 07, 2022 | 35.36 | 38.24 | 34.89 | 37.57 | 3,144,498 | +1.74(+4.86%) |
Feb 04, 2022 | 34.16 | 36.39 | 34.05 | 35.83 | 4,527,074 | +2.08(+6.16%) |
Feb 03, 2022 | 35.37 | 31.80 | 33.75 | 12,360,503 | -5.61(-14.25%) | |
Feb 02, 2022 | 40.50 | 40.82 | 38.67 | 39.36 | 1,283,555 | -1.00(-2.48%) |