Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.98 | 32.72 | 28.59 | 28.70 | 7,276,851 | -2.51(-8.04%) |
Apr 28, 2022 | 30.50 | 31.72 | 28.42 | 31.21 | 7,576,924 | +1.85(+6.30%) |
Apr 27, 2022 | 30.25 | 31.36 | 28.22 | 29.36 | 7,153,597 | -0.82(-2.72%) |
Apr 26, 2022 | 32.25 | 32.44 | 29.67 | 30.18 | 5,943,884 | -2.29(-7.05%) |
Apr 25, 2022 | 31.50 | 32.99 | 31.14 | 32.47 | 8,254,135 | +1.31(+4.20%) |
Apr 22, 2022 | 33.06 | 33.80 | 30.35 | 31.16 | 8,930,790 | -1.74(-5.29%) |
Apr 21, 2022 | 35.58 | 36.50 | 32.13 | 32.90 | 6,700,906 | -1.86(-5.35%) |
Apr 20, 2022 | 36.75 | 36.79 | 34.60 | 34.76 | 5,507,353 | -2.27(-6.13%) |
Apr 19, 2022 | 35.00 | 37.46 | 34.71 | 37.03 | 6,334,622 | +1.82(+5.17%) |
Apr 18, 2022 | 35.27 | 36.30 | 34.28 | 35.21 | 8,348,754 | +0.02(+0.06%) |
Apr 14, 2022 | 38.29 | 38.34 | 35.05 | 35.19 | 5,968,176 | -3.21(-8.36%) |
Apr 13, 2022 | 37.02 | 38.82 | 36.60 | 38.40 | 5,277,853 | +0.92(+2.45%) |
Apr 12, 2022 | 39.21 | 40.31 | 36.99 | 37.48 | 9,101,809 | -0.22(-0.58%) |
Apr 11, 2022 | 36.40 | 39.52 | 35.68 | 37.70 | 11,784,096 | +0.12(+0.32%) |
Apr 08, 2022 | 38.33 | 39.50 | 37.30 | 37.58 | 5,944,469 | -1.12(-2.89%) |
Apr 07, 2022 | 40.93 | 41.69 | 37.03 | 38.70 | 9,986,514 | -2.17(-5.31%) |
Apr 06, 2022 | 42.59 | 42.59 | 38.98 | 40.87 | 14,210,135 | -2.97(-6.77%) |
Apr 05, 2022 | 47.66 | 48.95 | 43.17 | 43.84 | 9,346,085 | -3.86(-8.09%) |
Apr 04, 2022 | 47.23 | 48.46 | 46.12 | 47.70 | 7,461,774 | +1.09(+2.34%) |
Apr 01, 2022 | 46.61 | 47.33 | 44.33 | 46.61 | 10,532,384 | +0.33(+0.71%) |
Mar 31, 2022 | 46.87 | 48.85 | 45.41 | 46.28 | 12,291,803 | -0.47(-1.01%) |
Mar 30, 2022 | 47.70 | 51.49 | 46.00 | 46.75 | 20,799,416 | -1.40(-2.91%) |
Mar 29, 2022 | 44.36 | 48.97 | 44.10 | 48.15 | 14,640,911 | +4.90(+11.33%) |
Mar 28, 2022 | 42.49 | 44.25 | 40.92 | 43.25 | 5,956,691 | +1.09(+2.59%) |
Mar 25, 2022 | 44.64 | 44.76 | 40.32 | 42.16 | 12,513,890 | -2.64(-5.89%) |
Mar 24, 2022 | 44.27 | 46.36 | 42.60 | 44.80 | 11,195,268 | +0.69(+1.56%) |
Mar 23, 2022 | 42.73 | 47.23 | 42.47 | 44.11 | 14,190,140 | +0.61(+1.40%) |
Mar 22, 2022 | 40.13 | 43.65 | 39.80 | 43.50 | 11,570,310 | +1.54(+3.67%) |
Mar 21, 2022 | 39.54 | 44.30 | 39.51 | 41.96 | 16,391,952 | +1.25(+3.07%) |
Mar 18, 2022 | 36.65 | 41.13 | 36.38 | 40.71 | 20,082,004 | +3.96(+10.78%) |
Mar 17, 2022 | 32.80 | 36.99 | 32.69 | 36.75 | 15,224,469 | +3.41(+10.23%) |
Mar 16, 2022 | 29.14 | 33.37 | 28.81 | 33.34 | 18,693,324 | +5.01(+17.68%) |
Mar 15, 2022 | 26.73 | 28.40 | 26.06 | 28.33 | 11,442,450 | +2.11(+8.05%) |
Mar 14, 2022 | 29.82 | 29.85 | 26.02 | 26.22 | 22,623,820 | -4.64(-15.04%) |
Mar 11, 2022 | 37.00 | 37.06 | 30.78 | 30.86 | 14,114,046 | -5.69(-15.57%) |
Mar 10, 2022 | 36.18 | 37.33 | 34.48 | 36.55 | 5,848,053 | -0.25(-0.68%) |
Mar 09, 2022 | 35.14 | 37.24 | 34.65 | 36.80 | 7,204,462 | +2.52(+7.35%) |
Mar 08, 2022 | 33.61 | 36.22 | 31.78 | 34.28 | 8,638,384 | +0.72(+2.15%) |
Mar 07, 2022 | 36.13 | 37.78 | 32.95 | 33.56 | 8,147,999 | -2.26(-6.31%) |
Mar 04, 2022 | 38.80 | 40.10 | 35.23 | 35.82 | 7,711,165 | -3.28(-8.39%) |
Mar 03, 2022 | 42.26 | 42.58 | 38.81 | 39.10 | 7,847,417 | -2.70(-6.46%) |
Mar 02, 2022 | 42.91 | 43.00 | 39.44 | 41.80 | 8,279,625 | -0.56(-1.32%) |
Mar 01, 2022 | 41.60 | 43.49 | 40.25 | 42.36 | 10,320,102 | +0.52(+1.24%) |
Feb 28, 2022 | 39.06 | 43.40 | 38.64 | 41.84 | 18,654,104 | +2.65(+6.76%) |
Feb 25, 2022 | 38.02 | 39.21 | 37.79 | 39.19 | 9,912,604 | +0.48(+1.24%) |
Feb 24, 2022 | 32.70 | 38.94 | 32.29 | 38.71 | 17,987,976 | +3.71(+10.60%) |
Feb 23, 2022 | 36.72 | 37.15 | 35.00 | 35.00 | 10,897,564 | -1.41(-3.87%) |
Feb 22, 2022 | 36.31 | 38.50 | 36.05 | 36.41 | 12,262,121 | -0.92(-2.46%) |
Feb 18, 2022 | 37.33 | 0 | -0.34(-0.90%) | |||
Feb 17, 2022 | 42.15 | 43.00 | 37.52 | 37.67 | 21,369,804 | -5.25(-12.23%) |
Feb 16, 2022 | 44.13 | 44.50 | 41.86 | 42.92 | 15,343,121 | -1.88(-4.20%) |
Feb 15, 2022 | 45.00 | 45.20 | 42.12 | 44.80 | 27,174,196 | +1.10(+2.52%) |
Feb 14, 2022 | 44.93 | 47.68 | 43.24 | 43.70 | 26,721,426 | -2.85(-6.12%) |
Feb 11, 2022 | 53.06 | 54.49 | 45.58 | 46.55 | 63,024,104 | -12.13(-20.67%) |
Feb 10, 2022 | 75.24 | 83.49 | 50.00 | 58.68 | 86,266,512 | -16.00(-21.42%) |
Feb 09, 2022 | 67.42 | 75.06 | 66.91 | 74.68 | 17,426,408 | +9.43(+14.45%) |
Feb 08, 2022 | 62.00 | 65.98 | 61.63 | 65.25 | 10,034,518 | +1.75(+2.76%) |
Feb 07, 2022 | 63.01 | 68.84 | 62.00 | 63.50 | 13,510,687 | +0.75(+1.20%) |
Feb 04, 2022 | 58.47 | 64.56 | 56.64 | 62.75 | 14,572,123 | +5.26(+9.15%) |
Feb 03, 2022 | 56.99 | 57.49 | 9,078,968 | -3.40(-5.58%) | ||
Feb 02, 2022 | 64.26 | 65.41 | 59.27 | 60.89 | 13,907,084 | -6.59(-9.77%) |