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%) |