Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.51 | 40.86 | 35.41 | 35.73 | 163,622,416 | -5.41(-13.15%) |
Apr 28, 2022 | 38.96 | 41.80 | 37.45 | 41.14 | 175,876,240 | +3.93(+10.57%) |
Apr 27, 2022 | 37.34 | 39.34 | 36.56 | 37.21 | 161,708,176 | -0.17(-0.44%) |
Apr 26, 2022 | 41.30 | 41.37 | 37.27 | 37.38 | 169,462,928 | -4.73(-11.24%) |
Apr 25, 2022 | 39.92 | 42.22 | 39.43 | 42.11 | 170,001,024 | +1.51(+3.71%) |
Apr 22, 2022 | 44.07 | 44.58 | 40.38 | 40.61 | 127,183,064 | -3.50(-7.94%) |
Apr 21, 2022 | 48.56 | 49.66 | 43.62 | 44.11 | 137,125,024 | -2.75(-5.87%) |
Apr 20, 2022 | 49.47 | 49.63 | 46.41 | 46.86 | 110,084,024 | -2.21(-4.51%) |
Apr 19, 2022 | 45.71 | 49.32 | 45.30 | 49.07 | 87,891,792 | +2.96(+6.43%) |
Apr 18, 2022 | 45.46 | 46.96 | 44.82 | 46.10 | 89,469,344 | +0.13(+0.28%) |
Apr 14, 2022 | 49.32 | 49.55 | 45.81 | 45.98 | 85,790,416 | -3.32(-6.73%) |
Apr 13, 2022 | 46.62 | 49.73 | 46.30 | 49.29 | 97,033,288 | +2.79(+5.99%) |
Apr 12, 2022 | 49.07 | 49.86 | 45.87 | 46.50 | 126,568,296 | -0.61(-1.29%) |
Apr 11, 2022 | 48.74 | 49.18 | 46.91 | 47.11 | 94,710,856 | -3.60(-7.10%) |
Apr 08, 2022 | 52.06 | 52.42 | 50.38 | 50.71 | 104,364,640 | -2.16(-4.09%) |
Apr 07, 2022 | 52.07 | 53.89 | 50.46 | 52.87 | 117,200,824 | +0.33(+0.63%) |
Apr 06, 2022 | 53.63 | 54.16 | 51.26 | 52.54 | 151,506,512 | -3.69(-6.56%) |
Apr 05, 2022 | 59.50 | 59.83 | 55.62 | 56.23 | 87,838,128 | -3.98(-6.61%) |
Apr 04, 2022 | 57.11 | 60.21 | 56.96 | 60.21 | 70,225,680 | +3.54(+6.25%) |
Apr 01, 2022 | 57.16 | 57.53 | 55.17 | 56.67 | 90,042,912 | -0.24(-0.43%) |
Mar 31, 2022 | 59.32 | 59.51 | 56.64 | 56.91 | 85,780,920 | -2.46(-4.14%) |
Mar 30, 2022 | 60.34 | 61.18 | 58.50 | 59.37 | 85,684,312 | -1.84(-3.00%) |
Mar 29, 2022 | 60.18 | 61.59 | 58.83 | 61.21 | 104,116,856 | +2.98(+5.12%) |
Mar 28, 2022 | 55.68 | 58.31 | 55.10 | 58.22 | 93,644,184 | +2.53(+4.55%) |
Mar 25, 2022 | 55.80 | 56.31 | 53.66 | 55.69 | 101,609,176 | -0.09(-0.16%) |
Mar 24, 2022 | 53.24 | 55.85 | 52.25 | 55.78 | 87,384,248 | +3.39(+6.48%) |
Mar 23, 2022 | 53.37 | 55.04 | 52.33 | 52.38 | 104,952,528 | -2.31(-4.22%) |
Mar 22, 2022 | 51.91 | 55.10 | 51.72 | 54.69 | 95,294,960 | +3.05(+5.91%) |
Mar 21, 2022 | 51.71 | 52.75 | 49.66 | 51.64 | 112,915,848 | -0.37(-0.71%) |
Mar 18, 2022 | 48.38 | 52.25 | 47.86 | 52.01 | 103,028,824 | +2.92(+5.94%) |
Mar 17, 2022 | 46.55 | 49.10 | 46.02 | 49.10 | 97,986,216 | +1.71(+3.61%) |
Mar 16, 2022 | 44.18 | 47.42 | 42.74 | 47.38 | 166,463,200 | +4.78(+11.23%) |
Mar 15, 2022 | 39.98 | 42.93 | 39.36 | 42.60 | 107,810,936 | +3.61(+9.26%) |
Mar 14, 2022 | 40.90 | 42.19 | 38.70 | 38.99 | 125,482,336 | -2.43(-5.86%) |
Mar 11, 2022 | 45.33 | 45.46 | 41.17 | 41.42 | 101,110,272 | -2.75(-6.22%) |
Mar 10, 2022 | 43.92 | 44.63 | 42.25 | 44.17 | 115,009,816 | -1.46(-3.19%) |
Mar 09, 2022 | 44.41 | 46.17 | 43.38 | 45.62 | 111,511,856 | +4.41(+10.71%) |
Mar 08, 2022 | 41.47 | 45.00 | 39.88 | 41.21 | 181,472,992 | -0.58(-1.38%) |
Mar 07, 2022 | 46.99 | 47.48 | 41.70 | 41.79 | 127,050,056 | -5.25(-11.17%) |
Mar 04, 2022 | 48.10 | 48.72 | 45.98 | 47.04 | 118,492,440 | -2.09(-4.26%) |
Mar 03, 2022 | 52.58 | 52.61 | 48.29 | 49.14 | 113,115,576 | -2.15(-4.20%) |
Mar 02, 2022 | 49.57 | 51.89 | 48.34 | 51.29 | 112,034,680 | +2.34(+4.78%) |
Mar 01, 2022 | 50.79 | 51.82 | 47.79 | 48.95 | 126,489,840 | -2.37(-4.61%) |
Feb 28, 2022 | 49.36 | 52.03 | 48.83 | 51.32 | 123,940,480 | +0.54(+1.06%) |
Feb 25, 2022 | 48.90 | 50.87 | 48.33 | 50.78 | 121,840,808 | +2.30(+4.74%) |
Feb 24, 2022 | 39.87 | 48.76 | 39.73 | 48.48 | 198,283,600 | +4.32(+9.79%) |
Feb 23, 2022 | 49.15 | 49.53 | 43.99 | 44.16 | 132,299,408 | -3.66(-7.65%) |
Feb 22, 2022 | 47.97 | 50.38 | 46.18 | 47.82 | 133,853,080 | -1.52(-3.07%) |
Feb 18, 2022 | 49.33 | 0 | -1.74(-3.41%) | |||
Feb 17, 2022 | 54.43 | 54.82 | 50.84 | 51.07 | 79,981,048 | -4.97(-8.87%) |
Feb 16, 2022 | 55.04 | 56.54 | 53.51 | 56.04 | 94,794,784 | -0.01(-0.02%) |
Feb 15, 2022 | 54.61 | 56.19 | 54.14 | 56.05 | 83,556,000 | +3.79(+7.24%) |
Feb 14, 2022 | 51.75 | 53.77 | 50.57 | 52.27 | 96,747,272 | +0.15(+0.28%) |
Feb 11, 2022 | 57.50 | 58.25 | 51.41 | 52.12 | 137,244,912 | -5.42(-9.42%) |
Feb 10, 2022 | 58.02 | 61.54 | 56.58 | 57.54 | 129,346,648 | -4.09(-6.63%) |
Feb 09, 2022 | 60.22 | 61.71 | 59.44 | 61.63 | 76,933,360 | +3.60(+6.20%) |
Feb 08, 2022 | 55.56 | 58.52 | 55.01 | 58.03 | 80,819,688 | +1.91(+3.40%) |
Feb 07, 2022 | 57.78 | 58.96 | 55.48 | 56.12 | 78,394,168 | -1.30(-2.27%) |
Feb 04, 2022 | 55.63 | 59.09 | 54.67 | 57.42 | 98,684,312 | +1.92(+3.45%) |
Feb 03, 2022 | 58.03 | 54.90 | 55.50 | 107,453,272 | -7.59(-12.03%) | |
Feb 02, 2022 | 63.80 | 63.95 | 60.99 | 63.10 | 102,235,440 | +1.46(+2.36%) |