Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.75 | 33.53 | 30.61 | 30.65 | 19,191,084 | -1.46(-4.55%) |
Apr 28, 2022 | 30.83 | 32.67 | 29.52 | 32.11 | 24,724,500 | +1.75(+5.76%) |
Apr 27, 2022 | 30.64 | 31.93 | 29.90 | 30.36 | 27,837,052 | -1.40(-4.41%) |
Apr 26, 2022 | 34.25 | 34.35 | 31.62 | 31.76 | 24,159,136 | -2.85(-8.23%) |
Apr 25, 2022 | 33.99 | 35.13 | 33.67 | 34.61 | 20,819,096 | +0.26(+0.76%) |
Apr 22, 2022 | 35.00 | 35.83 | 33.54 | 34.35 | 18,453,340 | -0.26(-0.75%) |
Apr 21, 2022 | 37.28 | 37.55 | 34.34 | 34.61 | 22,524,156 | -2.14(-5.82%) |
Apr 20, 2022 | 40.54 | 40.76 | 36.05 | 36.75 | 37,908,900 | -5.25(-12.50%) |
Apr 19, 2022 | 39.28 | 42.87 | 38.65 | 42.00 | 20,945,636 | +1.15(+2.82%) |
Apr 18, 2022 | 41.90 | 41.94 | 39.27 | 40.85 | 19,347,440 | -1.51(-3.56%) |
Apr 14, 2022 | 44.53 | 44.82 | 42.34 | 42.36 | 13,482,316 | -2.61(-5.80%) |
Apr 13, 2022 | 43.34 | 45.93 | 42.16 | 44.97 | 17,125,828 | +1.97(+4.58%) |
Apr 12, 2022 | 44.61 | 46.79 | 42.80 | 43.00 | 18,290,256 | -1.02(-2.32%) |
Apr 11, 2022 | 42.48 | 44.70 | 40.86 | 44.02 | 17,174,512 | +0.92(+2.13%) |
Apr 08, 2022 | 43.82 | 45.44 | 42.77 | 43.10 | 18,296,604 | -1.63(-3.64%) |
Apr 07, 2022 | 46.42 | 47.97 | 42.55 | 44.73 | 29,130,952 | -1.16(-2.53%) |
Apr 06, 2022 | 48.02 | 48.02 | 44.63 | 45.89 | 18,546,264 | -3.14(-6.40%) |
Apr 05, 2022 | 49.70 | 50.67 | 47.60 | 49.03 | 16,775,361 | -0.99(-1.98%) |
Apr 04, 2022 | 46.81 | 50.72 | 46.41 | 50.02 | 17,868,792 | +4.00(+8.69%) |
Apr 01, 2022 | 46.97 | 47.29 | 44.70 | 46.02 | 15,782,259 | -0.22(-0.48%) |
Mar 31, 2022 | 48.47 | 48.55 | 46.11 | 46.24 | 13,782,143 | -1.88(-3.91%) |
Mar 30, 2022 | 50.09 | 52.52 | 47.81 | 48.12 | 20,239,268 | -2.80(-5.50%) |
Mar 29, 2022 | 49.00 | 51.53 | 48.00 | 50.92 | 19,997,760 | +2.52(+5.21%) |
Mar 28, 2022 | 47.67 | 49.29 | 46.12 | 48.40 | 18,588,020 | +1.33(+2.83%) |
Mar 25, 2022 | 50.31 | 50.36 | 46.15 | 47.07 | 21,110,034 | -3.72(-7.32%) |
Mar 24, 2022 | 50.25 | 50.81 | 47.23 | 50.79 | 17,014,956 | +0.08(+0.16%) |
Mar 23, 2022 | 49.62 | 53.00 | 48.15 | 50.71 | 21,583,446 | +0.20(+0.40%) |
Mar 22, 2022 | 46.44 | 51.61 | 46.21 | 50.51 | 25,514,692 | +3.89(+8.34%) |
Mar 21, 2022 | 49.01 | 49.34 | 45.51 | 46.62 | 22,333,504 | -3.00(-6.05%) |
Mar 18, 2022 | 45.89 | 50.24 | 45.61 | 49.62 | 33,933,456 | +3.27(+7.06%) |
Mar 17, 2022 | 40.15 | 46.55 | 40.01 | 46.35 | 31,933,348 | +4.84(+11.66%) |
Mar 16, 2022 | 38.57 | 41.79 | 38.46 | 41.51 | 21,414,414 | +3.64(+9.61%) |
Mar 15, 2022 | 36.17 | 38.62 | 36.04 | 37.87 | 23,442,070 | +1.19(+3.24%) |
Mar 14, 2022 | 38.06 | 39.42 | 36.33 | 36.68 | 23,345,308 | -2.56(-6.52%) |
Mar 11, 2022 | 42.40 | 42.98 | 39.20 | 39.24 | 15,212,827 | -2.23(-5.38%) |
Mar 10, 2022 | 43.69 | 39.74 | 41.47 | 23,503,596 | -2.91(-6.56%) | |
Mar 09, 2022 | 42.76 | 45.75 | 42.01 | 44.38 | 18,331,284 | +2.47(+5.89%) |
Mar 08, 2022 | 40.88 | 43.37 | 39.51 | 41.91 | 17,349,556 | +0.61(+1.48%) |
Mar 07, 2022 | 43.17 | 44.06 | 41.15 | 41.30 | 17,613,530 | -0.99(-2.34%) |
Mar 04, 2022 | 46.03 | 46.10 | 41.95 | 42.29 | 19,406,608 | -2.95(-6.52%) |
Mar 03, 2022 | 48.52 | 48.52 | 45.00 | 45.24 | 18,847,716 | -3.21(-6.63%) |
Mar 02, 2022 | 49.90 | 50.07 | 46.43 | 48.45 | 19,991,394 | -1.77(-3.52%) |
Mar 01, 2022 | 51.84 | 52.43 | 49.82 | 50.22 | 16,067,483 | -1.35(-2.62%) |
Feb 28, 2022 | 50.69 | 52.70 | 48.22 | 51.57 | 20,394,430 | +1.52(+3.04%) |
Feb 25, 2022 | 49.57 | 50.20 | 48.16 | 50.05 | 21,783,652 | -0.05(-0.10%) |
Feb 24, 2022 | 43.10 | 50.50 | 43.10 | 50.10 | 31,934,064 | +4.42(+9.68%) |
Feb 23, 2022 | 47.60 | 48.85 | 45.63 | 45.68 | 20,212,884 | -2.53(-5.25%) |
Feb 22, 2022 | 48.23 | 49.07 | 45.72 | 48.21 | 38,738,024 | -1.51(-3.04%) |
Feb 18, 2022 | 49.72 | 0 | -4.77(-8.75%) | |||
Feb 17, 2022 | 55.14 | 56.90 | 53.55 | 54.49 | 53,329,972 | +0.62(+1.15%) |
Feb 16, 2022 | 56.08 | 59.00 | 53.08 | 53.87 | 94,500,096 | -19.43(-26.51%) |
Feb 15, 2022 | 69.06 | 73.71 | 66.34 | 73.30 | 50,063,992 | +4.98(+7.29%) |
Feb 14, 2022 | 68.21 | 71.82 | 66.80 | 68.32 | 26,246,720 | +1.51(+2.26%) |
Feb 11, 2022 | 68.97 | 72.21 | 65.75 | 66.81 | 21,780,416 | -3.11(-4.45%) |
Feb 10, 2022 | 68.25 | 73.39 | 67.10 | 69.92 | 28,563,216 | -0.56(-0.79%) |
Feb 09, 2022 | 65.46 | 71.42 | 64.66 | 70.48 | 27,236,908 | +6.05(+9.39%) |
Feb 08, 2022 | 62.62 | 64.70 | 60.91 | 64.43 | 13,804,374 | +1.37(+2.17%) |
Feb 07, 2022 | 63.95 | 66.95 | 62.55 | 63.06 | 17,662,320 | -0.68(-1.07%) |
Feb 04, 2022 | 61.67 | 64.30 | 59.91 | 63.74 | 16,078,346 | +3.07(+5.06%) |
Feb 03, 2022 | 62.30 | 60.67 | 32,602,280 | -5.50(-8.31%) | ||
Feb 02, 2022 | 67.32 | 68.76 | 64.18 | 66.17 | 17,183,452 | -1.58(-2.33%) |