Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.99 | 34.74 | 30.27 | 31.42 | 1,549,851 | +1.79(+6.04%) |
Apr 28, 2022 | 28.83 | 29.79 | 27.39 | 29.63 | 1,175,588 | +1.63(+5.82%) |
Apr 27, 2022 | 27.99 | 29.08 | 27.38 | 28.00 | 1,349,679 | +1.14(+4.24%) |
Apr 26, 2022 | 27.39 | 28.00 | 26.62 | 26.86 | 1,588,923 | -0.96(-3.45%) |
Apr 25, 2022 | 27.79 | 28.35 | 26.57 | 27.82 | 2,441,410 | -1.34(-4.60%) |
Apr 22, 2022 | 29.58 | 30.81 | 29.10 | 29.16 | 987,513 | +0.05(+0.17%) |
Apr 21, 2022 | 31.40 | 31.49 | 27.35 | 29.11 | 2,820,591 | -3.01(-9.37%) |
Apr 20, 2022 | 35.70 | 35.70 | 32.00 | 32.12 | 1,044,616 | -3.45(-9.70%) |
Apr 19, 2022 | 34.28 | 35.91 | 33.74 | 35.57 | 971,693 | +1.30(+3.79%) |
Apr 18, 2022 | 35.93 | 36.15 | 33.86 | 34.27 | 1,020,786 | -1.90(-5.25%) |
Apr 14, 2022 | 37.10 | 37.57 | 35.97 | 36.17 | 754,703 | -1.19(-3.19%) |
Apr 13, 2022 | 35.94 | 37.79 | 34.99 | 37.36 | 1,709,898 | +1.89(+5.33%) |
Apr 12, 2022 | 35.50 | 37.50 | 35.33 | 35.47 | 1,238,038 | +0.92(+2.66%) |
Apr 11, 2022 | 35.51 | 36.15 | 33.25 | 34.55 | 1,447,257 | +0.98(+2.92%) |
Apr 08, 2022 | 35.43 | 35.48 | 33.41 | 33.57 | 1,719,572 | -1.84(-5.20%) |
Apr 07, 2022 | 38.38 | 38.51 | 34.88 | 35.41 | 1,823,839 | -3.20(-8.29%) |
Apr 06, 2022 | 40.18 | 40.47 | 37.89 | 38.61 | 2,520,424 | -2.81(-6.78%) |
Apr 05, 2022 | 43.91 | 44.04 | 40.95 | 41.42 | 974,377 | -3.05(-6.86%) |
Apr 04, 2022 | 43.82 | 44.80 | 41.47 | 44.47 | 1,308,513 | +2.70(+6.46%) |
Apr 01, 2022 | 42.70 | 42.71 | 41.00 | 41.77 | 960,569 | +2.52(+6.42%) |
Mar 31, 2022 | 41.20 | 41.60 | 37.97 | 39.25 | 1,130,960 | -2.95(-6.99%) |
Mar 30, 2022 | 41.99 | 45.15 | 41.60 | 42.20 | 1,417,507 | -0.31(-0.73%) |
Mar 29, 2022 | 40.20 | 42.93 | 39.54 | 42.51 | 1,322,082 | +2.98(+7.54%) |
Mar 28, 2022 | 38.16 | 40.62 | 37.40 | 39.53 | 1,885,556 | +1.53(+4.03%) |
Mar 25, 2022 | 40.05 | 40.41 | 37.30 | 38.00 | 1,437,178 | -4.71(-11.03%) |
Mar 24, 2022 | 41.89 | 43.81 | 38.73 | 42.71 | 2,790,703 | +0.08(+0.19%) |
Mar 23, 2022 | 38.27 | 48.40 | 38.01 | 42.63 | 3,959,215 | +3.21(+8.14%) |
Mar 22, 2022 | 36.16 | 40.27 | 34.18 | 39.42 | 3,654,912 | +2.40(+6.48%) |
Mar 21, 2022 | 35.50 | 37.47 | 34.75 | 37.02 | 1,885,175 | -0.12(-0.32%) |
Mar 18, 2022 | 36.83 | 40.67 | 36.56 | 37.14 | 5,860,416 | +2.58(+7.47%) |
Mar 17, 2022 | 35.49 | 36.88 | 33.00 | 34.56 | 4,396,994 | -2.54(-6.85%) |
Mar 16, 2022 | 32.10 | 37.21 | 31.86 | 37.10 | 8,076,494 | +12.73(+52.24%) |
Mar 15, 2022 | 20.23 | 25.65 | 20.21 | 24.37 | 4,804,553 | +3.35(+15.94%) |
Mar 14, 2022 | 23.51 | 24.66 | 19.83 | 21.02 | 6,099,911 | -6.34(-23.17%) |
Mar 11, 2022 | 36.01 | 36.06 | 25.50 | 27.36 | 5,913,570 | -7.07(-20.53%) |
Mar 10, 2022 | 38.26 | 38.94 | 33.21 | 34.43 | 2,424,100 | -6.27(-15.41%) |
Mar 09, 2022 | 39.70 | 41.55 | 39.12 | 40.70 | 1,293,110 | +1.70(+4.36%) |
Mar 08, 2022 | 39.54 | 40.43 | 38.53 | 39.00 | 1,857,477 | -0.82(-2.06%) |
Mar 07, 2022 | 40.00 | 40.95 | 38.93 | 39.82 | 2,905,648 | -1.59(-3.84%) |
Mar 04, 2022 | 41.40 | 42.80 | 40.08 | 41.41 | 2,971,092 | -0.71(-1.69%) |
Mar 03, 2022 | 43.68 | 44.53 | 41.64 | 42.12 | 2,072,761 | -2.52(-5.65%) |
Mar 02, 2022 | 45.64 | 46.23 | 42.90 | 44.64 | 1,311,035 | -0.40(-0.89%) |
Mar 01, 2022 | 45.39 | 46.40 | 44.09 | 45.04 | 709,749 | +0.52(+1.17%) |
Feb 28, 2022 | 43.00 | 45.92 | 42.75 | 44.52 | 1,224,704 | +0.71(+1.62%) |
Feb 25, 2022 | 44.39 | 43.90 | 41.92 | 43.81 | 949,716 | -0.59(-1.33%) |
Feb 24, 2022 | 40.31 | 44.66 | 40.01 | 44.40 | 1,346,834 | +1.29(+2.99%) |
Feb 23, 2022 | 43.76 | 45.26 | 43.11 | 43.11 | 1,396,485 | +0.77(+1.82%) |
Feb 22, 2022 | 40.85 | 44.80 | 40.85 | 42.34 | 2,504,861 | -0.25(-0.59%) |
Feb 18, 2022 | 42.59 | 0 | -0.40(-0.93%) | |||
Feb 17, 2022 | 43.90 | 45.35 | 42.44 | 42.99 | 1,413,429 | -1.51(-3.39%) |
Feb 16, 2022 | 45.28 | 45.49 | 44.14 | 44.50 | 957,665 | -1.51(-3.28%) |
Feb 15, 2022 | 42.67 | 46.27 | 42.67 | 46.01 | 1,085,515 | +4.34(+10.42%) |
Feb 14, 2022 | 42.02 | 43.33 | 41.16 | 41.67 | 1,576,723 | -1.24(-2.89%) |
Feb 11, 2022 | 44.61 | 45.63 | 42.63 | 42.91 | 1,146,585 | -2.14(-4.75%) |
Feb 10, 2022 | 43.39 | 46.20 | 42.53 | 45.05 | 2,920,596 | -1.36(-2.93%) |
Feb 09, 2022 | 41.87 | 47.16 | 41.30 | 46.41 | 3,444,408 | +7.43(+19.06%) |
Feb 08, 2022 | 38.21 | 39.92 | 37.77 | 38.98 | 1,525,188 | +0.56(+1.46%) |
Feb 07, 2022 | 40.35 | 41.97 | 38.21 | 38.42 | 1,853,714 | -2.64(-6.43%) |
Feb 04, 2022 | 40.72 | 41.69 | 39.50 | 41.06 | 1,271,543 | +0.55(+1.36%) |
Feb 03, 2022 | 42.45 | 40.17 | 40.51 | 1,010,737 | -3.15(-7.21%) | |
Feb 02, 2022 | 47.18 | 47.18 | 42.55 | 43.66 | 1,316,720 | -3.49(-7.40%) |