Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.45 | 33.91 | 31.30 | 33.56 | 2,489,607 | +1.28(+3.97%) |
Apr 28, 2022 | 32.00 | 34.14 | 29.67 | 32.28 | 3,726,070 | +0.86(+2.74%) |
Apr 27, 2022 | 31.53 | 33.45 | 31.25 | 31.42 | 2,915,124 | -0.01(-0.03%) |
Apr 26, 2022 | 33.03 | 33.27 | 31.08 | 31.43 | 1,980,139 | -1.90(-5.70%) |
Apr 25, 2022 | 32.10 | 33.60 | 31.50 | 33.33 | 2,837,216 | -0.36(-1.07%) |
Apr 22, 2022 | 35.39 | 36.10 | 33.51 | 33.69 | 1,911,662 | -2.10(-5.87%) |
Apr 21, 2022 | 37.80 | 38.23 | 35.02 | 35.79 | 1,728,970 | -1.46(-3.92%) |
Apr 20, 2022 | 38.62 | 38.99 | 37.00 | 37.25 | 1,412,936 | -1.79(-4.59%) |
Apr 19, 2022 | 37.68 | 39.80 | 37.45 | 39.04 | 1,534,002 | +1.45(+3.86%) |
Apr 18, 2022 | 37.71 | 38.16 | 36.57 | 37.59 | 1,502,537 | -0.82(-2.13%) |
Apr 14, 2022 | 40.25 | 41.00 | 37.88 | 38.41 | 1,407,994 | -2.02(-5.00%) |
Apr 13, 2022 | 39.56 | 40.87 | 39.18 | 40.43 | 1,017,230 | +0.44(+1.10%) |
Apr 12, 2022 | 40.60 | 43.34 | 39.55 | 39.99 | 1,734,088 | -0.21(-0.52%) |
Apr 11, 2022 | 39.32 | 41.92 | 39.22 | 40.20 | 1,122,511 | -0.25(-0.62%) |
Apr 08, 2022 | 40.39 | 41.65 | 39.35 | 40.45 | 1,200,204 | -0.36(-0.88%) |
Apr 07, 2022 | 40.27 | 41.40 | 39.05 | 40.81 | 1,514,654 | +0.15(+0.37%) |
Apr 06, 2022 | 42.07 | 42.16 | 39.82 | 40.66 | 1,593,708 | -2.22(-5.18%) |
Apr 05, 2022 | 44.00 | 45.90 | 42.61 | 42.88 | 1,548,696 | -1.02(-2.32%) |
Apr 04, 2022 | 43.67 | 44.55 | 43.19 | 43.90 | 1,776,944 | +0.89(+2.07%) |
Apr 01, 2022 | 44.07 | 44.49 | 42.56 | 43.01 | 1,405,287 | -1.00(-2.26%) |
Mar 31, 2022 | 47.12 | 47.12 | 44.00 | 44.01 | 1,964,608 | -2.71(-5.81%) |
Mar 30, 2022 | 50.08 | 50.48 | 46.31 | 46.72 | 2,346,165 | -4.98(-9.63%) |
Mar 29, 2022 | 47.97 | 52.30 | 47.70 | 51.70 | 1,446,092 | +4.27(+9.00%) |
Mar 28, 2022 | 47.47 | 48.16 | 45.51 | 47.43 | 1,337,433 | +0.60(+1.28%) |
Mar 25, 2022 | 49.15 | 49.29 | 46.11 | 46.83 | 1,172,492 | -2.50(-5.07%) |
Mar 24, 2022 | 49.16 | 50.00 | 46.55 | 49.33 | 1,302,301 | +0.33(+0.67%) |
Mar 23, 2022 | 50.14 | 51.68 | 48.69 | 49.00 | 1,356,529 | -1.60(-3.16%) |
Mar 22, 2022 | 48.60 | 51.77 | 48.60 | 50.60 | 1,489,294 | +1.82(+3.73%) |
Mar 21, 2022 | 51.88 | 52.14 | 48.42 | 48.78 | 1,539,713 | -3.54(-6.77%) |
Mar 18, 2022 | 51.35 | 53.34 | 51.16 | 52.32 | 1,327,998 | +0.23(+0.44%) |
Mar 17, 2022 | 47.54 | 52.42 | 47.32 | 52.09 | 1,445,685 | +3.60(+7.42%) |
Mar 16, 2022 | 46.00 | 48.52 | 45.81 | 48.49 | 1,569,028 | +3.18(+7.02%) |
Mar 15, 2022 | 43.42 | 45.85 | 42.82 | 45.31 | 1,438,709 | +1.91(+4.40%) |
Mar 14, 2022 | 44.74 | 45.82 | 42.39 | 43.40 | 1,354,679 | -1.38(-3.08%) |
Mar 11, 2022 | 49.99 | 50.10 | 44.58 | 44.78 | 2,297,566 | -5.00(-10.04%) |
Mar 10, 2022 | 51.21 | 52.66 | 48.96 | 49.78 | 1,383,216 | -1.79(-3.47%) |
Mar 09, 2022 | 53.40 | 54.80 | 51.05 | 51.57 | 1,997,375 | -0.54(-1.04%) |
Mar 08, 2022 | 50.50 | 54.90 | 48.75 | 52.11 | 2,060,859 | +1.48(+2.92%) |
Mar 07, 2022 | 51.50 | 53.33 | 50.54 | 50.63 | 1,731,707 | -0.92(-1.78%) |
Mar 04, 2022 | 52.29 | 53.06 | 50.70 | 51.55 | 1,619,182 | -0.76(-1.45%) |
Mar 03, 2022 | 56.50 | 56.76 | 51.61 | 52.31 | 1,413,039 | -3.66(-6.54%) |
Mar 02, 2022 | 54.77 | 56.42 | 53.17 | 55.97 | 1,493,392 | +0.82(+1.49%) |
Mar 01, 2022 | 58.25 | 59.46 | 54.55 | 55.15 | 2,976,282 | -1.75(-3.08%) |
Feb 28, 2022 | 53.52 | 57.87 | 53.37 | 56.90 | 3,370,111 | +2.92(+5.41%) |
Feb 25, 2022 | 52.53 | 55.48 | 53.34 | 53.98 | 5,055,480 | +0.97(+1.83%) |
Feb 24, 2022 | 42.45 | 54.16 | 42.13 | 53.01 | 12,764,711 | +8.24(+18.41%) |
Feb 23, 2022 | 47.03 | 50.85 | 43.34 | 44.77 | 36,463,568 | +8.32(+22.83%) |
Feb 22, 2022 | 38.79 | 40.13 | 35.67 | 36.45 | 4,252,140 | -3.26(-8.21%) |
Feb 18, 2022 | 39.71 | 0 | -2.44(-5.79%) | |||
Feb 17, 2022 | 44.80 | 45.13 | 40.59 | 42.15 | 3,329,504 | -3.18(-7.02%) |
Feb 16, 2022 | 49.34 | 49.34 | 45.13 | 45.33 | 2,148,257 | -4.63(-9.27%) |
Feb 15, 2022 | 48.40 | 50.10 | 47.51 | 49.96 | 1,399,580 | +2.65(+5.60%) |
Feb 14, 2022 | 47.36 | 48.75 | 47.01 | 47.31 | 1,008,406 | -0.45(-0.94%) |
Feb 11, 2022 | 49.91 | 51.03 | 47.31 | 47.76 | 1,372,438 | -2.13(-4.27%) |
Feb 10, 2022 | 51.96 | 53.14 | 49.55 | 49.89 | 1,467,471 | -2.99(-5.65%) |
Feb 09, 2022 | 53.11 | 54.34 | 52.05 | 52.88 | 1,658,382 | +0.02(+0.04%) |
Feb 08, 2022 | 49.80 | 52.98 | 49.51 | 52.86 | 1,322,751 | +3.14(+6.32%) |
Feb 07, 2022 | 49.30 | 52.25 | 49.17 | 49.72 | 1,848,554 | +0.19(+0.38%) |
Feb 04, 2022 | 45.92 | 50.33 | 45.46 | 49.53 | 1,841,042 | +3.59(+7.81%) |
Feb 03, 2022 | 45.14 | 45.94 | 1,401,882 | -1.22(-2.59%) | ||
Feb 02, 2022 | 49.59 | 50.58 | 46.78 | 47.16 | 1,590,136 | -2.84(-5.68%) |