Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.38 | 37.62 | 31.24 | 35.03 | 9,884,540 | +3.15(+9.88%) |
Apr 28, 2022 | 29.01 | 32.28 | 29.01 | 31.88 | 6,159,054 | +3.21(+11.20%) |
Apr 27, 2022 | 28.19 | 30.78 | 28.00 | 28.67 | 11,198,451 | -8.68(-23.24%) |
Apr 26, 2022 | 39.27 | 39.29 | 37.15 | 37.35 | 2,294,467 | -2.66(-6.65%) |
Apr 25, 2022 | 39.76 | 40.22 | 38.75 | 40.01 | 2,034,021 | -0.32(-0.79%) |
Apr 22, 2022 | 41.56 | 41.94 | 40.20 | 40.33 | 1,396,480 | -1.57(-3.75%) |
Apr 21, 2022 | 43.30 | 43.55 | 41.65 | 41.90 | 1,104,324 | -0.90(-2.10%) |
Apr 20, 2022 | 43.00 | 43.80 | 42.74 | 42.80 | 992,631 | +0.28(+0.66%) |
Apr 19, 2022 | 41.48 | 42.92 | 40.93 | 42.52 | 1,313,280 | +1.31(+3.18%) |
Apr 18, 2022 | 40.19 | 41.30 | 40.10 | 41.21 | 856,019 | +0.78(+1.93%) |
Apr 14, 2022 | 40.45 | 40.99 | 40.27 | 40.43 | 892,757 | +0.15(+0.37%) |
Apr 13, 2022 | 38.30 | 40.47 | 38.10 | 40.28 | 1,387,444 | +1.55(+4.00%) |
Apr 12, 2022 | 38.39 | 39.23 | 38.05 | 38.73 | 1,293,305 | +0.46(+1.20%) |
Apr 11, 2022 | 38.51 | 39.41 | 37.93 | 38.27 | 874,108 | -0.34(-0.88%) |
Apr 08, 2022 | 37.94 | 39.23 | 37.09 | 38.61 | 1,240,013 | +0.60(+1.58%) |
Apr 07, 2022 | 38.19 | 38.39 | 36.51 | 38.01 | 1,973,941 | +0.02(+0.05%) |
Apr 06, 2022 | 38.19 | 38.57 | 37.27 | 37.99 | 1,556,689 | -0.73(-1.89%) |
Apr 05, 2022 | 39.80 | 40.13 | 38.62 | 38.72 | 1,659,593 | -1.47(-3.66%) |
Apr 04, 2022 | 40.18 | 40.66 | 39.86 | 40.19 | 873,842 | -0.05(-0.12%) |
Apr 01, 2022 | 40.51 | 40.99 | 39.90 | 40.24 | 1,716,263 | +0.05(+0.12%) |
Mar 31, 2022 | 40.44 | 41.13 | 40.17 | 40.19 | 794,809 | -0.68(-1.66%) |
Mar 30, 2022 | 41.69 | 41.98 | 40.72 | 40.87 | 601,410 | -1.28(-3.04%) |
Mar 29, 2022 | 41.49 | 42.49 | 41.47 | 42.15 | 1,236,717 | +1.40(+3.44%) |
Mar 28, 2022 | 41.12 | 41.38 | 40.07 | 40.75 | 896,920 | -0.80(-1.93%) |
Mar 25, 2022 | 41.34 | 41.67 | 40.99 | 41.55 | 814,772 | +0.43(+1.05%) |
Mar 24, 2022 | 41.00 | 41.37 | 40.19 | 41.12 | 988,961 | +0.46(+1.13%) |
Mar 23, 2022 | 40.61 | 41.35 | 40.31 | 40.66 | 707,536 | -0.55(-1.33%) |
Mar 22, 2022 | 40.25 | 41.44 | 40.25 | 41.21 | 1,752,658 | +1.36(+3.41%) |
Mar 21, 2022 | 39.88 | 40.43 | 39.52 | 39.85 | 735,205 | -0.51(-1.26%) |
Mar 18, 2022 | 39.28 | 40.47 | 38.91 | 40.36 | 1,824,449 | +0.93(+2.36%) |
Mar 17, 2022 | 38.33 | 39.45 | 38.06 | 39.43 | 1,203,471 | +0.70(+1.81%) |
Mar 16, 2022 | 37.20 | 38.76 | 37.07 | 38.73 | 774,324 | +2.24(+6.14%) |
Mar 15, 2022 | 37.01 | 37.26 | 35.73 | 36.49 | 865,332 | -0.38(-1.03%) |
Mar 14, 2022 | 37.91 | 38.02 | 36.43 | 36.87 | 653,381 | -0.60(-1.60%) |
Mar 11, 2022 | 38.23 | 38.74 | 37.43 | 37.47 | 569,248 | -0.23(-0.61%) |
Mar 10, 2022 | 36.96 | 37.78 | 36.63 | 37.70 | 816,259 | -0.34(-0.89%) |
Mar 09, 2022 | 37.04 | 38.40 | 36.98 | 38.04 | 1,138,210 | +2.18(+6.08%) |
Mar 08, 2022 | 34.65 | 37.01 | 34.30 | 35.86 | 1,292,742 | +1.49(+4.34%) |
Mar 07, 2022 | 36.66 | 36.81 | 34.36 | 34.37 | 1,286,136 | -2.15(-5.89%) |
Mar 04, 2022 | 38.51 | 38.58 | 36.33 | 36.52 | 1,670,648 | -2.79(-7.10%) |
Mar 03, 2022 | 40.36 | 40.63 | 39.03 | 39.31 | 716,818 | -0.89(-2.21%) |
Mar 02, 2022 | 38.94 | 40.51 | 38.94 | 40.20 | 1,030,349 | +1.91(+4.99%) |
Mar 01, 2022 | 40.21 | 40.35 | 37.95 | 38.29 | 1,437,477 | -2.23(-5.50%) |
Feb 28, 2022 | 40.52 | 41.32 | 39.84 | 40.52 | 860,589 | -0.69(-1.67%) |
Feb 25, 2022 | 40.70 | 41.61 | 40.85 | 41.21 | 1,128,510 | +0.51(+1.25%) |
Feb 24, 2022 | 38.32 | 40.86 | 38.20 | 40.70 | 2,006,303 | +0.62(+1.55%) |
Feb 23, 2022 | 41.33 | 41.66 | 39.99 | 40.08 | 1,110,345 | -0.96(-2.34%) |
Feb 22, 2022 | 41.86 | 42.14 | 40.91 | 41.04 | 1,266,920 | -1.10(-2.61%) |
Feb 18, 2022 | 42.14 | 0 | -0.85(-1.98%) | |||
Feb 17, 2022 | 43.79 | 44.06 | 42.85 | 42.99 | 1,603,671 | -1.30(-2.94%) |
Feb 16, 2022 | 43.12 | 44.59 | 42.83 | 44.29 | 1,865,442 | +0.91(+2.10%) |
Feb 15, 2022 | 42.00 | 43.52 | 42.00 | 43.38 | 1,903,302 | +1.51(+3.61%) |
Feb 14, 2022 | 41.72 | 42.62 | 41.06 | 41.87 | 2,781,075 | -0.13(-0.31%) |
Feb 11, 2022 | 42.46 | 43.06 | 41.57 | 42.00 | 2,083,693 | -0.51(-1.20%) |
Feb 10, 2022 | 42.90 | 43.98 | 42.24 | 42.51 | 2,163,168 | -1.27(-2.90%) |
Feb 09, 2022 | 42.20 | 44.01 | 42.00 | 43.78 | 5,970,677 | +5.48(+14.31%) |
Feb 08, 2022 | 37.46 | 38.46 | 37.04 | 38.30 | 1,293,211 | +1.15(+3.10%) |
Feb 07, 2022 | 37.25 | 37.34 | 36.49 | 37.15 | 1,210,811 | -0.20(-0.54%) |
Feb 04, 2022 | 37.64 | 38.07 | 36.38 | 37.35 | 854,579 | -0.45(-1.19%) |
Feb 03, 2022 | 37.97 | 38.64 | 37.80 | 721,055 | -0.82(-2.12%) | |
Feb 02, 2022 | 38.87 | 39.37 | 38.31 | 38.62 | 660,775 | -0.28(-0.72%) |