Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.27 | 33.78 | 30.10 | 30.24 | 12,878,018 | -1.94(-6.03%) |
Apr 28, 2022 | 31.57 | 32.34 | 29.44 | 32.18 | 17,168,352 | +0.96(+3.07%) |
Apr 27, 2022 | 31.92 | 32.83 | 30.75 | 31.22 | 15,136,969 | +0.54(+1.76%) |
Apr 26, 2022 | 33.51 | 33.80 | 30.58 | 30.68 | 18,817,788 | -3.22(-9.50%) |
Apr 25, 2022 | 33.37 | 34.85 | 33.05 | 33.90 | 12,424,632 | +0.29(+0.86%) |
Apr 22, 2022 | 33.78 | 34.67 | 32.40 | 33.61 | 12,670,227 | -0.15(-0.44%) |
Apr 21, 2022 | 37.19 | 37.99 | 33.38 | 33.76 | 21,518,572 | -2.47(-6.82%) |
Apr 20, 2022 | 38.97 | 39.45 | 36.12 | 36.23 | 12,630,016 | -2.92(-7.46%) |
Apr 19, 2022 | 38.19 | 39.77 | 36.66 | 39.15 | 11,375,239 | +0.92(+2.41%) |
Apr 18, 2022 | 40.02 | 40.64 | 37.32 | 38.23 | 12,831,025 | -2.36(-5.81%) |
Apr 14, 2022 | 40.25 | 41.89 | 40.21 | 40.59 | 9,206,115 | -0.56(-1.36%) |
Apr 13, 2022 | 38.31 | 41.27 | 37.31 | 41.15 | 14,063,695 | +3.00(+7.86%) |
Apr 12, 2022 | 40.23 | 41.99 | 37.67 | 38.15 | 14,260,926 | -1.35(-3.42%) |
Apr 11, 2022 | 37.84 | 41.94 | 37.15 | 39.50 | 14,203,734 | +0.70(+1.80%) |
Apr 08, 2022 | 39.49 | 41.04 | 38.31 | 38.80 | 10,675,776 | -1.18(-2.95%) |
Apr 07, 2022 | 40.36 | 40.50 | 37.60 | 39.98 | 19,416,520 | -0.12(-0.30%) |
Apr 06, 2022 | 43.30 | 43.35 | 39.57 | 40.10 | 22,191,280 | -2.09(-4.95%) |
Apr 05, 2022 | 46.53 | 46.88 | 41.89 | 42.19 | 19,553,208 | -4.34(-9.33%) |
Apr 04, 2022 | 46.80 | 47.70 | 45.65 | 46.53 | 15,554,109 | +0.09(+0.19%) |
Apr 01, 2022 | 50.18 | 50.26 | 46.21 | 46.44 | 15,244,450 | -3.80(-7.56%) |
Mar 31, 2022 | 51.90 | 51.93 | 49.55 | 50.24 | 12,739,288 | -1.77(-3.40%) |
Mar 30, 2022 | 52.74 | 56.76 | 51.81 | 52.01 | 20,261,636 | -1.87(-3.47%) |
Mar 29, 2022 | 47.36 | 54.83 | 46.61 | 53.88 | 26,309,300 | +7.90(+17.18%) |
Mar 28, 2022 | 46.83 | 48.16 | 44.00 | 45.98 | 11,011,530 | -0.18(-0.39%) |
Mar 25, 2022 | 48.87 | 49.10 | 45.23 | 46.16 | 10,825,151 | -2.50(-5.14%) |
Mar 24, 2022 | 46.25 | 48.70 | 44.60 | 48.66 | 12,795,200 | +2.79(+6.08%) |
Mar 23, 2022 | 46.47 | 48.00 | 44.63 | 45.87 | 12,016,881 | -1.06(-2.26%) |
Mar 22, 2022 | 43.65 | 48.30 | 43.13 | 46.93 | 13,134,928 | +3.37(+7.74%) |
Mar 21, 2022 | 45.64 | 46.55 | 42.31 | 43.56 | 13,217,314 | -2.04(-4.47%) |
Mar 18, 2022 | 42.61 | 45.70 | 42.33 | 45.60 | 19,772,794 | +3.47(+8.24%) |
Mar 17, 2022 | 40.84 | 42.75 | 38.52 | 42.13 | 17,158,412 | +0.55(+1.32%) |
Mar 16, 2022 | 38.50 | 42.10 | 37.65 | 41.58 | 23,743,918 | +4.58(+12.38%) |
Mar 15, 2022 | 35.67 | 37.32 | 33.46 | 37.00 | 19,661,028 | +1.17(+3.27%) |
Mar 14, 2022 | 37.74 | 37.74 | 34.90 | 35.83 | 20,746,096 | -2.22(-5.83%) |
Mar 11, 2022 | 38.32 | 41.00 | 37.50 | 38.05 | 42,597,912 | -3.11(-7.56%) |
Mar 10, 2022 | 44.10 | 44.19 | 39.77 | 41.16 | 31,075,636 | -2.79(-6.35%) |
Mar 09, 2022 | 43.39 | 46.25 | 42.69 | 43.95 | 15,711,368 | +1.74(+4.12%) |
Mar 08, 2022 | 41.89 | 45.06 | 39.86 | 42.21 | 25,176,416 | -0.22(-0.52%) |
Mar 07, 2022 | 48.00 | 49.44 | 42.28 | 42.43 | 22,940,192 | -4.96(-10.47%) |
Mar 04, 2022 | 51.01 | 51.41 | 46.66 | 47.39 | 24,430,580 | -3.52(-6.91%) |
Mar 03, 2022 | 54.36 | 56.00 | 50.02 | 50.91 | 28,475,892 | -2.65(-4.95%) |
Mar 02, 2022 | 59.13 | 59.14 | 53.30 | 53.56 | 36,511,452 | -8.35(-13.49%) |
Mar 01, 2022 | 65.43 | 66.54 | 60.80 | 61.91 | 17,162,000 | -5.65(-8.36%) |
Feb 28, 2022 | 63.49 | 68.15 | 62.40 | 67.56 | 19,233,000 | +4.13(+6.51%) |
Feb 25, 2022 | 63.35 | 63.87 | 61.60 | 63.43 | 13,455,170 | -0.28(-0.44%) |
Feb 24, 2022 | 54.24 | 64.43 | 53.50 | 63.71 | 24,061,560 | +6.18(+10.74%) |
Feb 23, 2022 | 63.43 | 63.50 | 57.05 | 57.53 | 22,593,412 | -4.86(-7.79%) |
Feb 22, 2022 | 65.25 | 69.10 | 59.76 | 62.39 | 22,704,552 | -3.98(-6.00%) |
Feb 18, 2022 | 66.37 | 0 | +1.63(+2.52%) | |||
Feb 17, 2022 | 64.68 | 71.50 | 64.13 | 64.74 | 22,364,288 | -1.51(-2.28%) |
Feb 16, 2022 | 65.37 | 66.43 | 63.34 | 66.25 | 12,723,307 | -0.04(-0.06%) |
Feb 15, 2022 | 65.80 | 67.18 | 63.88 | 66.29 | 16,247,692 | +3.64(+5.81%) |
Feb 14, 2022 | 60.36 | 66.40 | 59.90 | 62.65 | 26,861,762 | +3.80(+6.46%) |
Feb 11, 2022 | 64.50 | 66.40 | 57.70 | 58.85 | 15,293,387 | -5.87(-9.07%) |
Feb 10, 2022 | 61.46 | 68.98 | 60.66 | 64.72 | 17,649,236 | +0.19(+0.29%) |
Feb 09, 2022 | 61.86 | 65.12 | 60.75 | 64.53 | 13,335,535 | +3.58(+5.87%) |
Feb 08, 2022 | 58.08 | 61.54 | 56.44 | 60.95 | 12,060,920 | +2.59(+4.44%) |
Feb 07, 2022 | 60.88 | 63.83 | 57.52 | 58.36 | 14,770,458 | -2.51(-4.12%) |
Feb 04, 2022 | 62.06 | 62.78 | 59.11 | 60.87 | 14,588,642 | +0.51(+0.84%) |
Feb 03, 2022 | 60.83 | 59.00 | 60.36 | 19,737,808 | -3.96(-6.16%) | |
Feb 02, 2022 | 69.39 | 69.90 | 63.55 | 64.32 | 15,565,072 | -5.30(-7.61%) |
Feb 01, 2022 | 67.28 | 71.46 | 62.35 | 69.62 | 24,461,640 | +12.50(+21.88%) |
Jan 28, 2022 | 53.60 | 57.30 | 50.00 | 57.12 | 23,965,114 | +3.18(+5.90%) |
Jan 27, 2022 | 61.33 | 61.70 | 53.33 | 53.94 | 23,389,588 | -6.33(-10.50%) |
Jan 26, 2022 | 62.35 | 68.07 | 59.01 | 60.27 | 23,652,458 | +0.66(+1.11%) |
Jan 25, 2022 | 61.11 | 61.93 | 58.00 | 59.61 | 16,540,988 | -4.29(-6.71%) |
Jan 24, 2022 | 60.11 | 64.30 | 55.10 | 63.90 | 24,117,046 | -0.61(-0.95%) |
Jan 21, 2022 | 63.87 | 67.16 | 60.51 | 64.51 | 19,344,718 | -0.51(-0.78%) |
Jan 20, 2022 | 70.86 | 72.08 | 64.81 | 65.02 | 18,607,614 | -4.38(-6.31%) |
Jan 19, 2022 | 74.82 | 76.32 | 68.95 | 69.40 | 15,044,174 | -3.76(-5.14%) |
Jan 18, 2022 | 77.53 | 77.84 | 72.88 | 73.16 | 16,805,468 | -6.79(-8.49%) |
Jan 14, 2022 | 79.95 | 0 | -0.36(-0.45%) | |||
Jan 13, 2022 | 86.94 | 86.94 | 79.89 | 80.31 | 13,653,790 | -6.17(-7.13%) |
Jan 12, 2022 | 84.90 | 88.07 | 82.63 | 86.48 | 14,410,351 | +2.93(+3.51%) |
Jan 11, 2022 | 78.94 | 86.58 | 78.12 | 83.55 | 19,952,940 | +2.11(+2.59%) |
Jan 10, 2022 | 83.52 | 83.75 | 77.65 | 81.44 | 17,217,652 | -4.84(-5.61%) |
Jan 07, 2022 | 87.02 | 89.27 | 81.62 | 86.28 | 17,516,038 | -1.05(-1.20%) |
Jan 06, 2022 | 91.88 | 92.03 | 75.13 | 87.33 | 39,809,904 | -2.68(-2.98%) |
Jan 05, 2022 | 98.32 | 99.22 | 89.28 | 90.01 | 18,606,330 | -11.38(-11.22%) |
Jan 04, 2022 | 102.99 | 106.80 | 99.01 | 101.39 | 12,139,215 | -1.33(-1.29%) |
Jan 03, 2022 | 106.14 | 106.55 | 100.26 | 102.72 | 8,347,511 | +4.91(+5.02%) |
Dec 31, 2021 | 102.44 | 106.12 | 97.81 | 97.81 | 5,814,894 | -5.61(-5.42%) |
Dec 30, 2021 | 98.85 | 105.29 | 98.66 | 103.42 | 10,856,660 | +4.08(+4.11%) |
Dec 29, 2021 | 101.19 | 102.58 | 96.62 | 99.34 | 8,743,358 | -3.53(-3.43%) |
Dec 28, 2021 | 105.04 | 106.00 | 96.02 | 102.87 | 8,821,830 | -0.49(-0.48%) |
Dec 27, 2021 | 96.90 | 107.49 | 96.80 | 103.36 | 15,484,944 | +6.52(+6.73%) |
Dec 23, 2021 | 96.35 | 97.82 | 93.81 | 96.84 | 5,670,139 | +0.50(+0.52%) |
Dec 22, 2021 | 96.39 | 98.90 | 92.28 | 96.34 | 8,636,543 | -0.48(-0.50%) |
Dec 21, 2021 | 92.19 | 98.42 | 92.05 | 96.82 | 12,905,543 | +6.84(+7.60%) |
Dec 20, 2021 | 94.80 | 96.40 | 88.40 | 89.98 | 16,049,675 | -7.83(-8.01%) |
Dec 17, 2021 | 99.92 | 100.60 | 92.62 | 97.81 | 44,475,032 | -11.06(-10.16%) |
Dec 16, 2021 | 116.76 | 117.00 | 107.06 | 108.87 | 13,252,758 | -6.13(-5.33%) |
Dec 15, 2021 | 115.47 | 116.74 | 109.21 | 115.00 | 10,811,125 | -2.14(-1.83%) |
Dec 14, 2021 | 114.77 | 117.90 | 112.71 | 117.14 | 8,050,310 | -1.76(-1.48%) |
Dec 13, 2021 | 118.14 | 121.64 | 113.95 | 118.90 | 14,721,819 | +4.24(+3.70%) |
Dec 10, 2021 | 115.71 | 118.01 | 110.80 | 114.66 | 8,387,506 | -0.74(-0.64%) |
Dec 09, 2021 | 119.95 | 121.32 | 114.40 | 115.40 | 8,496,113 | -6.72(-5.50%) |
Dec 08, 2021 | 116.22 | 123.40 | 112.82 | 122.12 | 12,786,512 | +5.94(+5.11%) |
Dec 07, 2021 | 119.52 | 120.21 | 112.40 | 116.18 | 12,154,366 | -0.60(-0.51%) |
Dec 06, 2021 | 106.36 | 117.48 | 100.32 | 116.78 | 19,687,988 | +18.97(+19.39%) |
Dec 03, 2021 | 110.49 | 111.87 | 97.81 | 97.81 | 13,819,317 | -12.96(-11.70%) |
Dec 02, 2021 | 114.17 | 117.72 | 107.75 | 110.77 | 10,816,640 | -4.92(-4.25%) |
Dec 01, 2021 | 120.54 | 126.75 | 113.10 | 115.69 | 13,296,577 | -4.07(-3.40%) |
Nov 30, 2021 | 119.90 | 121.49 | 114.10 | 119.76 | 20,185,386 | -0.01(-0.01%) |
Nov 29, 2021 | 115.85 | 122.25 | 113.60 | 119.77 | 13,901,247 | +7.64(+6.81%) |
Nov 26, 2021 | 111.00 | 114.50 | 106.14 | 112.13 | 9,871,167 | -2.72(-2.37%) |
Nov 24, 2021 | 119.38 | 120.00 | 113.45 | 114.85 | 11,539,220 | -5.00(-4.17%) |
Nov 23, 2021 | 117.83 | 124.00 | 113.10 | 119.85 | 24,945,712 | +1.74(+1.47%) |
Nov 22, 2021 | 123.88 | 124.93 | 106.91 | 118.11 | 40,949,984 | -10.49(-8.16%) |
Nov 19, 2021 | 129.98 | 139.90 | 125.60 | 128.60 | 49,479,448 | +27.13(+26.74%) |
Nov 18, 2021 | 136.81 | 126.32 | 101.47 | 101.47 | 63,786,600 | -44.60(-30.53%) |
Nov 17, 2021 | 160.88 | 163.00 | 140.35 | 146.07 | 71,519,000 | -25.94(-15.08%) |
Nov 16, 2021 | 163.80 | 179.47 | 153.80 | 172.01 | 93,716,304 | +22.65(+15.16%) |
Nov 15, 2021 | 130.80 | 152.53 | 127.51 | 149.36 | 64,809,776 | +19.41(+14.94%) |
Nov 12, 2021 | 128.65 | 135.20 | 125.25 | 129.95 | 50,636,796 | +6.96(+5.66%) |
Nov 11, 2021 | 114.63 | 125.00 | 108.01 | 122.99 | 83,484,832 | +22.73(+22.67%) |