Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.33 | 49.80 | 49.08 | 49.80 | 2,587 | +1.07(+2.20%) |
Apr 28, 2022 | 48.30 | 48.85 | 47.95 | 48.73 | 4,431 | +0.14(+0.29%) |
Apr 27, 2022 | 48.52 | 48.59 | 48.52 | 48.59 | 17,306 | +0.39(+0.81%) |
Apr 26, 2022 | 48.00 | 48.80 | 48.00 | 48.20 | 2,773 | -1.57(-3.15%) |
Apr 25, 2022 | 50.72 | 51.11 | 49.77 | 49.77 | 2,578 | -2.31(-4.44%) |
Apr 22, 2022 | 49.15 | 52.08 | 49.15 | 52.08 | 2,111 | +1.43(+2.82%) |
Apr 21, 2022 | 51.41 | 51.67 | 50.65 | 50.65 | 1,942 | -2.31(-4.36%) |
Apr 20, 2022 | 52.96 | 52.96 | 52.96 | 52.96 | 2,606 | -0.81(-1.51%) |
Apr 19, 2022 | 53.85 | 54.35 | 53.48 | 53.77 | 7,847 | -0.29(-0.54%) |
Apr 18, 2022 | 53.50 | 54.96 | 53.50 | 54.06 | 3,648 | +0.23(+0.42%) |
Apr 14, 2022 | 55.17 | 55.17 | 53.50 | 53.83 | 1,321 | -0.28(-0.51%) |
Apr 13, 2022 | 53.94 | 54.53 | 53.74 | 54.11 | 1,876 | -0.28(-0.51%) |
Apr 12, 2022 | 52.25 | 54.79 | 52.25 | 54.39 | 1,874 | +0.76(+1.41%) |
Apr 11, 2022 | 53.27 | 55.07 | 53.27 | 53.63 | 2,867 | -0.99(-1.81%) |
Apr 08, 2022 | 55.68 | 55.68 | 54.62 | 54.62 | 1,474 | +0.24(+0.43%) |
Apr 07, 2022 | 54.22 | 56.00 | 54.22 | 54.38 | 2,167 | +0.38(+0.70%) |
Apr 06, 2022 | 55.53 | 55.53 | 54.00 | 54.00 | 976 | -0.25(-0.46%) |
Apr 05, 2022 | 54.99 | 54.99 | 53.52 | 54.25 | 2,196 | -0.10(-0.18%) |
Apr 04, 2022 | 54.27 | 54.35 | 54.27 | 54.35 | 1,224 | +1.61(+3.05%) |
Apr 01, 2022 | 52.51 | 54.95 | 52.13 | 52.74 | 4,340 | +1.84(+3.61%) |
Mar 31, 2022 | 50.54 | 50.90 | 50.54 | 50.90 | 1,054 | +0.42(+0.83%) |
Mar 29, 2022 | 50.48 | 990 | +1.43(+2.92%) | |||
Mar 28, 2022 | 51.00 | 51.00 | 48.89 | 49.05 | 1,523 | -0.58(-1.17%) |
Mar 25, 2022 | 51.60 | 51.60 | 49.63 | 49.63 | 981 | +0.55(+1.11%) |
Mar 24, 2022 | 50.82 | 50.82 | 48.40 | 49.09 | 2,587 | -0.91(-1.83%) |
Mar 23, 2022 | 51.29 | 51.29 | 50.00 | 50.00 | 1,578 | +0.21(+0.42%) |
Mar 22, 2022 | 51.36 | 51.36 | 48.97 | 49.79 | 1,690 | +1.38(+2.86%) |
Mar 21, 2022 | 47.99 | 48.41 | 47.99 | 48.41 | 4,378 | -3.31(-6.41%) |
Mar 18, 2022 | 50.09 | 51.72 | 50.09 | 51.72 | 16,889 | +2.57(+5.24%) |
Mar 17, 2022 | 48.63 | 49.61 | 48.51 | 49.15 | 6,106 | +2.36(+5.03%) |
Mar 16, 2022 | 43.81 | 46.79 | 42.45 | 46.79 | 28,990 | +10.15(+27.70%) |
Mar 15, 2022 | 37.60 | 37.60 | 36.50 | 36.64 | 12,698 | -5.02(-12.05%) |
Mar 14, 2022 | 42.41 | 43.00 | 41.51 | 41.66 | 4,415 | -5.51(-11.68%) |
Mar 11, 2022 | 47.43 | 50.00 | 47.17 | 47.17 | 3,704 | -0.94(-1.95%) |
Mar 10, 2022 | 48.42 | 50.04 | 48.00 | 48.11 | 3,368 | -2.24(-4.45%) |
Mar 09, 2022 | 49.00 | 51.30 | 49.00 | 50.35 | 6,941 | -0.94(-1.83%) |
Mar 08, 2022 | 50.97 | 51.87 | 49.89 | 51.29 | 8,706 | +0.49(+0.96%) |
Mar 07, 2022 | 51.30 | 52.00 | 49.71 | 50.80 | 4,036 | +0.14(+0.28%) |
Mar 04, 2022 | 51.06 | 51.49 | 50.66 | 50.66 | 3,024 | -1.34(-2.58%) |
Mar 03, 2022 | 51.66 | 52.73 | 51.00 | 52.00 | 7,470 | +0.16(+0.32%) |
Mar 02, 2022 | 52.00 | 52.19 | 51.47 | 51.84 | 3,445 | -0.55(-1.06%) |
Mar 01, 2022 | 53.19 | 53.19 | 52.32 | 52.39 | 3,418 | -1.82(-3.36%) |
Feb 28, 2022 | 53.43 | 54.21 | 53.43 | 54.21 | 3,266 | -0.21(-0.39%) |
Feb 25, 2022 | 52.16 | 54.43 | 53.67 | 54.42 | 2,274 | -0.93(-1.67%) |
Feb 24, 2022 | 54.53 | 55.35 | 54.17 | 55.35 | 5,036 | -1.31(-2.31%) |
Feb 23, 2022 | 56.86 | 57.23 | 55.97 | 56.66 | 2,246 | -1.16(-2.01%) |
Feb 22, 2022 | 57.30 | 58.08 | 57.30 | 57.82 | 2,300 | +0.71(+1.24%) |
Feb 18, 2022 | 57.11 | 0 | -0.23(-0.40%) | |||
Feb 17, 2022 | 57.34 | 57.34 | 57.34 | 57.34 | 1,539 | -1.23(-2.10%) |
Feb 16, 2022 | 57.71 | 58.57 | 57.71 | 58.57 | 2,023 | +0.90(+1.56%) |
Feb 15, 2022 | 57.80 | 57.80 | 57.25 | 57.67 | 2,806 | -0.93(-1.59%) |
Feb 14, 2022 | 58.60 | 58.60 | 58.60 | 58.60 | 1,294 | -1.31(-2.19%) |
Feb 11, 2022 | 60.51 | 61.06 | 59.91 | 59.91 | 2,731 | +0.34(+0.57%) |
Feb 10, 2022 | 60.21 | 60.21 | 59.45 | 59.57 | 1,385 | +0.02(+0.03%) |
Feb 09, 2022 | 59.41 | 59.81 | 59.41 | 59.55 | 5,015 | +0.11(+0.19%) |
Feb 08, 2022 | 59.28 | 59.47 | 59.00 | 59.44 | 5,143 | +0.20(+0.35%) |
Feb 07, 2022 | 60.24 | 60.24 | 59.22 | 59.23 | 1,389 | -1.11(-1.84%) |
Feb 04, 2022 | 60.63 | 60.63 | 60.23 | 60.34 | 1,548 | -0.76(-1.24%) |
Feb 03, 2022 | 61.80 | 61.80 | 61.10 | 61.10 | 4,961 | -0.23(-0.38%) |
Feb 02, 2022 | 61.70 | 61.90 | 61.03 | 61.33 | 4,652 | +0.09(+0.15%) |