Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.84 | 47.46 | 41.20 | 41.55 | 6,973,938 | -5.83(-12.31%) |
Apr 28, 2022 | 44.26 | 48.10 | 43.60 | 47.39 | 3,993,493 | +5.06(+11.96%) |
Apr 27, 2022 | 41.83 | 44.67 | 41.57 | 42.33 | 4,673,099 | +1.74(+4.28%) |
Apr 26, 2022 | 44.41 | 44.57 | 40.57 | 40.59 | 5,568,438 | -5.00(-10.97%) |
Apr 25, 2022 | 43.04 | 45.68 | 42.23 | 45.59 | 6,561,565 | +1.96(+4.50%) |
Apr 22, 2022 | 47.56 | 48.29 | 43.44 | 43.63 | 7,798,689 | -4.03(-8.45%) |
Apr 21, 2022 | 51.58 | 53.09 | 47.20 | 47.66 | 4,452,695 | -2.55(-5.08%) |
Apr 20, 2022 | 51.89 | 52.22 | 49.74 | 50.21 | 6,630,987 | -0.13(-0.26%) |
Apr 19, 2022 | 47.36 | 50.60 | 46.81 | 50.33 | 5,619,838 | +2.67(+5.60%) |
Apr 18, 2022 | 46.37 | 48.56 | 46.35 | 47.67 | 2,805,874 | +0.45(+0.95%) |
Apr 14, 2022 | 51.17 | 51.32 | 47.13 | 47.22 | 2,689,259 | -3.66(-7.20%) |
Apr 13, 2022 | 48.67 | 51.38 | 48.13 | 50.88 | 2,718,730 | +2.23(+4.59%) |
Apr 12, 2022 | 51.21 | 52.18 | 48.05 | 48.65 | 3,865,912 | -0.62(-1.25%) |
Apr 11, 2022 | 51.35 | 51.58 | 49.03 | 49.26 | 2,997,916 | -4.00(-7.51%) |
Apr 08, 2022 | 54.83 | 55.26 | 52.93 | 53.26 | 1,879,413 | -2.49(-4.47%) |
Apr 07, 2022 | 54.23 | 56.73 | 53.34 | 55.75 | 2,046,170 | +0.64(+1.15%) |
Apr 06, 2022 | 56.50 | 57.04 | 53.81 | 55.12 | 3,050,519 | -4.50(-7.56%) |
Apr 05, 2022 | 62.91 | 63.26 | 59.01 | 59.62 | 2,570,600 | -4.06(-6.37%) |
Apr 04, 2022 | 60.54 | 63.74 | 60.54 | 63.68 | 1,546,823 | +3.44(+5.72%) |
Apr 01, 2022 | 60.92 | 61.37 | 58.19 | 60.24 | 2,246,389 | -0.72(-1.19%) |
Mar 31, 2022 | 63.47 | 63.93 | 60.59 | 60.96 | 1,752,870 | -2.58(-4.06%) |
Mar 30, 2022 | 65.22 | 65.77 | 62.56 | 63.54 | 1,675,264 | -2.68(-4.05%) |
Mar 29, 2022 | 64.55 | 66.45 | 63.13 | 66.22 | 2,735,496 | +3.82(+6.12%) |
Mar 28, 2022 | 59.27 | 62.40 | 58.92 | 62.40 | 2,067,047 | +2.29(+3.81%) |
Mar 25, 2022 | 60.40 | 60.80 | 57.90 | 60.11 | 2,300,879 | -0.16(-0.26%) |
Mar 24, 2022 | 56.74 | 60.29 | 56.31 | 60.27 | 2,975,026 | +4.36(+7.79%) |
Mar 23, 2022 | 56.92 | 58.58 | 55.76 | 55.91 | 2,138,745 | -2.70(-4.60%) |
Mar 22, 2022 | 56.31 | 59.51 | 56.07 | 58.61 | 2,968,277 | +2.39(+4.25%) |
Mar 21, 2022 | 55.61 | 57.10 | 53.97 | 56.22 | 2,723,116 | -0.25(-0.44%) |
Mar 18, 2022 | 52.88 | 56.81 | 51.99 | 56.47 | 2,911,471 | +3.19(+5.98%) |
Mar 17, 2022 | 51.24 | 53.32 | 50.48 | 53.28 | 2,559,094 | +1.06(+2.03%) |
Mar 16, 2022 | 49.26 | 52.24 | 47.06 | 52.22 | 4,867,189 | +4.71(+9.92%) |
Mar 15, 2022 | 44.24 | 47.80 | 43.80 | 47.51 | 3,472,061 | +4.35(+10.07%) |
Mar 14, 2022 | 45.00 | 46.63 | 42.81 | 43.16 | 3,519,298 | -2.60(-5.68%) |
Mar 11, 2022 | 49.66 | 49.81 | 45.53 | 45.76 | 2,036,013 | -2.54(-5.26%) |
Mar 10, 2022 | 48.04 | 48.72 | 46.03 | 48.30 | 3,049,860 | -2.77(-5.42%) |
Mar 09, 2022 | 49.36 | 51.61 | 48.17 | 51.07 | 2,988,251 | +5.44(+11.92%) |
Mar 08, 2022 | 45.89 | 49.86 | 43.56 | 45.63 | 4,714,230 | -0.69(-1.50%) |
Mar 07, 2022 | 51.88 | 52.51 | 46.17 | 46.33 | 5,381,587 | -5.66(-10.88%) |
Mar 04, 2022 | 53.40 | 54.23 | 50.68 | 51.98 | 4,348,685 | -2.84(-5.18%) |
Mar 03, 2022 | 58.28 | 58.43 | 53.98 | 54.82 | 3,332,017 | -2.10(-3.70%) |
Mar 02, 2022 | 54.37 | 57.58 | 53.36 | 56.92 | 2,626,528 | +3.45(+6.46%) |
Mar 01, 2022 | 56.43 | 57.05 | 52.11 | 53.47 | 3,876,851 | -3.41(-6.00%) |
Feb 28, 2022 | 55.31 | 57.56 | 53.96 | 56.88 | 3,693,815 | -0.32(-0.56%) |
Feb 25, 2022 | 55.60 | 57.20 | 54.33 | 57.20 | 3,208,074 | +2.33(+4.25%) |
Feb 24, 2022 | 44.60 | 55.04 | 44.16 | 54.87 | 5,215,845 | +4.99(+10.01%) |
Feb 23, 2022 | 55.32 | 55.96 | 49.65 | 49.88 | 3,100,254 | -4.03(-7.47%) |
Feb 22, 2022 | 53.58 | 56.50 | 52.08 | 53.91 | 3,894,989 | -1.52(-2.74%) |
Feb 18, 2022 | 55.42 | 0 | -1.76(-3.07%) | |||
Feb 17, 2022 | 60.90 | 61.22 | 56.83 | 57.18 | 1,659,731 | -5.61(-8.93%) |
Feb 16, 2022 | 61.64 | 63.46 | 59.68 | 62.79 | 1,727,790 | -0.25(-0.39%) |
Feb 15, 2022 | 61.01 | 63.13 | 60.47 | 63.03 | 1,787,331 | +4.51(+7.71%) |
Feb 14, 2022 | 57.95 | 59.82 | 56.43 | 58.52 | 2,024,095 | -0.02(-0.03%) |
Feb 11, 2022 | 64.55 | 65.40 | 57.75 | 58.54 | 3,884,828 | -5.86(-9.10%) |
Feb 10, 2022 | 65.79 | 69.20 | 63.34 | 64.40 | 3,096,972 | -5.45(-7.80%) |
Feb 09, 2022 | 68.26 | 69.95 | 67.25 | 69.85 | 2,685,936 | +4.31(+6.57%) |
Feb 08, 2022 | 62.52 | 66.03 | 62.13 | 65.54 | 1,669,400 | +2.39(+3.79%) |
Feb 07, 2022 | 64.80 | 65.78 | 62.46 | 63.15 | 1,376,857 | -1.34(-2.08%) |
Feb 04, 2022 | 62.55 | 66.12 | 61.89 | 64.49 | 2,303,871 | +0.76(+1.20%) |
Feb 03, 2022 | 66.77 | 62.96 | 63.73 | 3,194,530 | -6.12(-8.76%) | |
Feb 02, 2022 | 68.66 | 70.16 | 67.21 | 69.85 | 2,916,136 | +1.64(+2.40%) |