Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.44 | 44.74 | 41.03 | 44.59 | 4,425,450 | +1.40(+3.24%) |
Apr 28, 2022 | 43.12 | 45.74 | 42.56 | 43.20 | 5,386,503 | +0.62(+1.45%) |
Apr 27, 2022 | 41.85 | 42.67 | 40.71 | 42.58 | 4,636,338 | +0.89(+2.13%) |
Apr 26, 2022 | 39.45 | 41.74 | 39.18 | 41.69 | 5,050,610 | +2.61(+6.67%) |
Apr 25, 2022 | 40.82 | 40.90 | 38.85 | 39.08 | 5,236,603 | -1.38(-3.42%) |
Apr 22, 2022 | 39.80 | 40.79 | 38.66 | 40.47 | 4,891,548 | +0.67(+1.68%) |
Apr 21, 2022 | 36.88 | 40.16 | 36.24 | 39.80 | 5,473,967 | +1.81(+4.77%) |
Apr 20, 2022 | 36.12 | 37.99 | 36.10 | 37.99 | 3,930,224 | +2.20(+6.15%) |
Apr 19, 2022 | 37.53 | 37.69 | 35.38 | 35.79 | 3,118,378 | -1.56(-4.18%) |
Apr 18, 2022 | 36.67 | 38.04 | 36.46 | 37.35 | 2,779,972 | +0.93(+2.55%) |
Apr 14, 2022 | 34.86 | 36.46 | 34.86 | 36.42 | 3,235,944 | +1.53(+4.38%) |
Apr 13, 2022 | 36.17 | 36.49 | 34.62 | 34.89 | 3,314,645 | -1.09(-3.02%) |
Apr 12, 2022 | 34.90 | 36.30 | 33.94 | 35.98 | 4,590,026 | +0.05(+0.14%) |
Apr 11, 2022 | 36.40 | 37.00 | 35.45 | 35.93 | 4,507,246 | +0.40(+1.14%) |
Apr 08, 2022 | 34.82 | 35.68 | 34.48 | 35.53 | 4,168,452 | +1.14(+3.33%) |
Apr 07, 2022 | 34.18 | 35.57 | 33.33 | 34.38 | 5,095,422 | +0.34(+1.00%) |
Apr 06, 2022 | 33.41 | 34.80 | 33.23 | 34.04 | 7,912,940 | +1.46(+4.49%) |
Apr 05, 2022 | 30.96 | 32.69 | 30.74 | 32.58 | 5,944,528 | +1.77(+5.74%) |
Apr 04, 2022 | 31.88 | 32.00 | 30.65 | 30.81 | 4,176,436 | -1.40(-4.34%) |
Apr 01, 2022 | 32.62 | 32.85 | 31.70 | 32.21 | 5,058,540 | -0.64(-1.95%) |
Mar 31, 2022 | 31.86 | 32.86 | 31.76 | 32.85 | 4,119,500 | +1.11(+3.51%) |
Mar 30, 2022 | 30.99 | 31.98 | 30.37 | 31.73 | 6,819,106 | +1.14(+3.71%) |
Mar 29, 2022 | 32.02 | 32.28 | 30.29 | 30.60 | 6,644,347 | -2.12(-6.49%) |
Mar 28, 2022 | 33.65 | 34.08 | 32.57 | 32.72 | 4,857,401 | -1.37(-4.02%) |
Mar 25, 2022 | 33.24 | 34.62 | 33.11 | 34.09 | 5,235,825 | +0.98(+2.96%) |
Mar 24, 2022 | 33.20 | 34.69 | 33.11 | 33.11 | 4,231,736 | -0.38(-1.14%) |
Mar 23, 2022 | 33.50 | 33.99 | 32.26 | 33.50 | 6,013,952 | +0.59(+1.79%) |
Mar 22, 2022 | 34.53 | 34.60 | 32.55 | 32.91 | 5,574,323 | -1.62(-4.69%) |
Mar 21, 2022 | 33.98 | 35.23 | 33.38 | 34.53 | 6,218,039 | +0.89(+2.64%) |
Mar 18, 2022 | 35.64 | 35.64 | 33.50 | 33.64 | 6,804,435 | -1.63(-4.61%) |
Mar 17, 2022 | 37.42 | 37.95 | 35.22 | 35.26 | 4,544,926 | -1.85(-4.99%) |
Mar 16, 2022 | 40.13 | 40.24 | 37.11 | 37.12 | 8,033,634 | -4.19(-10.14%) |
Mar 15, 2022 | 42.61 | 43.40 | 41.05 | 41.31 | 3,554,923 | -1.73(-4.03%) |
Mar 14, 2022 | 41.09 | 43.25 | 40.36 | 43.04 | 4,425,008 | +2.39(+5.87%) |
Mar 11, 2022 | 37.61 | 40.82 | 37.61 | 40.65 | 2,930,872 | +2.54(+6.65%) |
Mar 10, 2022 | 37.52 | 38.99 | 37.52 | 38.12 | 2,497,630 | +1.21(+3.29%) |
Mar 09, 2022 | 37.58 | 37.71 | 36.32 | 36.90 | 2,733,538 | -1.94(-4.99%) |
Mar 08, 2022 | 39.36 | 40.51 | 37.17 | 38.84 | 3,488,547 | -0.39(-1.00%) |
Mar 07, 2022 | 37.57 | 39.33 | 36.70 | 39.23 | 3,268,175 | +1.27(+3.35%) |
Mar 04, 2022 | 36.30 | 38.20 | 35.57 | 37.96 | 3,011,412 | +1.78(+4.91%) |
Mar 03, 2022 | 33.87 | 36.47 | 33.79 | 36.19 | 3,206,670 | +2.19(+6.45%) |
Mar 02, 2022 | 33.58 | 35.24 | 33.58 | 33.99 | 2,963,922 | +0.29(+0.86%) |
Mar 01, 2022 | 32.75 | 34.01 | 32.29 | 33.70 | 4,536,064 | +1.07(+3.26%) |
Feb 28, 2022 | 33.94 | 34.21 | 32.21 | 32.64 | 3,789,132 | -1.45(-4.25%) |
Feb 25, 2022 | 34.71 | 35.45 | 34.06 | 34.09 | 4,069,443 | -1.10(-3.13%) |
Feb 24, 2022 | 40.24 | 40.25 | 34.99 | 35.19 | 7,982,518 | -2.91(-7.64%) |
Feb 23, 2022 | 36.21 | 38.17 | 35.90 | 38.10 | 4,222,169 | +1.39(+3.79%) |
Feb 22, 2022 | 36.70 | 37.10 | 35.13 | 36.71 | 5,718,176 | +0.78(+2.17%) |
Feb 18, 2022 | 35.92 | 0 | +1.60(+4.65%) | |||
Feb 17, 2022 | 32.77 | 34.48 | 32.63 | 34.33 | 4,665,151 | +2.14(+6.66%) |
Feb 16, 2022 | 31.79 | 32.70 | 31.79 | 32.18 | 2,867,706 | +0.94(+3.00%) |
Feb 15, 2022 | 32.15 | 32.62 | 31.17 | 31.24 | 3,721,054 | -1.78(-5.38%) |
Feb 14, 2022 | 32.85 | 33.39 | 31.76 | 33.02 | 3,542,195 | +0.23(+0.71%) |
Feb 11, 2022 | 31.81 | 33.23 | 30.92 | 32.79 | 4,953,012 | +0.86(+2.69%) |
Feb 10, 2022 | 31.80 | 32.27 | 30.14 | 31.93 | 7,277,002 | +0.92(+2.98%) |
Feb 09, 2022 | 32.11 | 32.19 | 31.00 | 31.00 | 4,151,043 | -1.69(-5.17%) |
Feb 08, 2022 | 33.00 | 33.60 | 32.53 | 32.69 | 2,998,041 | -0.01(-0.04%) |
Feb 07, 2022 | 32.57 | 33.02 | 31.25 | 32.71 | 3,027,742 | +0.07(+0.22%) |
Feb 04, 2022 | 34.13 | 34.87 | 32.14 | 32.64 | 4,951,041 | -1.83(-5.32%) |
Feb 03, 2022 | 34.00 | 34.54 | 34.47 | 5,612,344 | +1.82(+5.57%) | |
Feb 02, 2022 | 30.85 | 33.14 | 30.77 | 32.65 | 5,457,157 | +1.59(+5.12%) |