Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.08 | 57.24 | 51.67 | 52.00 | 649,645 | -3.74(-6.71%) |
Apr 28, 2022 | 54.15 | 57.33 | 52.07 | 55.74 | 611,883 | +1.78(+3.30%) |
Apr 27, 2022 | 53.28 | 55.43 | 51.85 | 53.96 | 590,295 | +0.63(+1.18%) |
Apr 26, 2022 | 56.46 | 57.77 | 52.98 | 53.33 | 667,290 | -4.17(-7.25%) |
Apr 25, 2022 | 51.80 | 57.67 | 51.66 | 57.50 | 879,688 | +5.04(+9.61%) |
Apr 22, 2022 | 54.59 | 56.33 | 50.90 | 52.46 | 812,933 | -2.70(-4.89%) |
Apr 21, 2022 | 59.00 | 59.93 | 54.70 | 55.16 | 789,396 | -2.90(-4.99%) |
Apr 20, 2022 | 56.53 | 58.99 | 56.30 | 58.06 | 616,617 | +0.82(+1.43%) |
Apr 19, 2022 | 53.21 | 57.70 | 53.01 | 57.24 | 672,575 | +4.19(+7.90%) |
Apr 18, 2022 | 52.99 | 54.08 | 50.71 | 53.05 | 832,598 | -0.73(-1.36%) |
Apr 14, 2022 | 52.85 | 54.62 | 52.25 | 53.78 | 680,338 | +1.12(+2.13%) |
Apr 13, 2022 | 50.93 | 53.99 | 50.22 | 52.66 | 476,191 | +1.73(+3.40%) |
Apr 12, 2022 | 51.60 | 54.00 | 50.47 | 50.93 | 440,766 | +0.79(+1.58%) |
Apr 11, 2022 | 49.00 | 51.23 | 48.29 | 50.14 | 493,824 | +0.11(+0.22%) |
Apr 08, 2022 | 52.43 | 52.43 | 49.77 | 50.03 | 519,852 | -2.85(-5.39%) |
Apr 07, 2022 | 51.62 | 53.34 | 51.03 | 52.88 | 716,573 | +0.88(+1.69%) |
Apr 06, 2022 | 55.12 | 55.40 | 49.23 | 52.00 | 1,358,198 | -4.76(-8.39%) |
Apr 05, 2022 | 60.05 | 60.33 | 55.62 | 56.76 | 888,436 | -3.37(-5.60%) |
Apr 04, 2022 | 59.38 | 61.58 | 58.81 | 60.13 | 721,820 | +1.47(+2.51%) |
Apr 01, 2022 | 55.29 | 59.04 | 54.32 | 58.66 | 670,290 | +3.48(+6.31%) |
Mar 31, 2022 | 57.03 | 57.49 | 55.03 | 55.18 | 458,650 | -1.98(-3.46%) |
Mar 30, 2022 | 58.63 | 60.64 | 56.81 | 57.16 | 662,191 | -2.36(-3.97%) |
Mar 29, 2022 | 59.00 | 60.50 | 57.34 | 59.52 | 500,529 | +1.89(+3.28%) |
Mar 28, 2022 | 55.71 | 57.96 | 55.29 | 57.63 | 544,233 | +2.00(+3.59%) |
Mar 25, 2022 | 56.66 | 57.30 | 54.25 | 55.63 | 744,834 | -1.08(-1.90%) |
Mar 24, 2022 | 58.38 | 58.99 | 54.37 | 56.71 | 576,318 | -1.19(-2.06%) |
Mar 23, 2022 | 57.86 | 59.26 | 56.20 | 57.90 | 528,002 | -0.40(-0.69%) |
Mar 22, 2022 | 59.27 | 60.68 | 57.73 | 58.30 | 788,362 | -1.46(-2.44%) |
Mar 21, 2022 | 61.45 | 61.99 | 57.75 | 59.76 | 897,211 | -1.42(-2.32%) |
Mar 18, 2022 | 56.45 | 61.37 | 56.41 | 61.18 | 1,056,420 | +4.29(+7.54%) |
Mar 17, 2022 | 49.66 | 57.45 | 48.80 | 56.89 | 1,165,428 | +7.07(+14.19%) |
Mar 16, 2022 | 46.17 | 50.04 | 45.82 | 49.82 | 1,522,895 | +4.78(+10.61%) |
Mar 15, 2022 | 43.09 | 45.42 | 42.34 | 45.04 | 1,165,949 | +2.65(+6.25%) |
Mar 14, 2022 | 44.39 | 45.65 | 41.59 | 42.39 | 779,089 | -2.75(-6.09%) |
Mar 11, 2022 | 50.69 | 50.69 | 44.92 | 45.14 | 602,343 | -4.42(-8.92%) |
Mar 10, 2022 | 49.00 | 50.55 | 48.13 | 49.56 | 595,002 | -0.88(-1.74%) |
Mar 09, 2022 | 48.76 | 50.90 | 48.55 | 50.44 | 915,340 | +3.83(+8.22%) |
Mar 08, 2022 | 48.33 | 48.88 | 46.01 | 46.61 | 1,065,649 | -2.26(-4.62%) |
Mar 07, 2022 | 55.51 | 55.71 | 48.72 | 48.87 | 1,122,974 | -6.00(-10.93%) |
Mar 04, 2022 | 57.22 | 60.94 | 53.69 | 54.87 | 1,141,674 | -2.73(-4.74%) |
Mar 03, 2022 | 65.01 | 65.50 | 57.11 | 57.60 | 973,734 | -7.22(-11.14%) |
Mar 02, 2022 | 57.05 | 65.00 | 56.21 | 64.82 | 2,337,390 | +2.02(+3.22%) |
Mar 01, 2022 | 63.30 | 64.85 | 61.94 | 62.80 | 1,884,828 | -1.09(-1.71%) |
Feb 28, 2022 | 63.25 | 66.40 | 62.64 | 63.89 | 915,366 | +0.13(+0.20%) |
Feb 25, 2022 | 61.06 | 63.79 | 60.88 | 63.76 | 1,118,360 | +2.88(+4.73%) |
Feb 24, 2022 | 52.45 | 61.11 | 51.09 | 60.88 | 1,168,704 | +5.32(+9.58%) |
Feb 23, 2022 | 56.16 | 59.37 | 55.37 | 55.56 | 1,486,955 | -0.39(-0.70%) |
Feb 22, 2022 | 51.00 | 56.97 | 50.44 | 55.95 | 1,072,458 | +4.32(+8.37%) |
Feb 18, 2022 | 51.63 | 0 | -4.74(-8.41%) | |||
Feb 17, 2022 | 59.86 | 59.86 | 55.33 | 56.37 | 637,967 | -3.55(-5.92%) |
Feb 16, 2022 | 61.64 | 61.73 | 58.51 | 59.92 | 551,561 | -2.19(-3.53%) |
Feb 15, 2022 | 58.67 | 62.33 | 58.67 | 62.11 | 831,611 | +4.54(+7.89%) |
Feb 14, 2022 | 56.29 | 58.64 | 55.33 | 57.57 | 659,635 | +0.72(+1.27%) |
Feb 11, 2022 | 57.71 | 59.12 | 55.71 | 56.85 | 711,745 | -0.75(-1.30%) |
Feb 10, 2022 | 55.20 | 60.53 | 55.20 | 57.60 | 1,250,053 | +0.11(+0.19%) |
Feb 09, 2022 | 54.91 | 57.70 | 54.00 | 57.49 | 890,911 | +3.94(+7.36%) |
Feb 08, 2022 | 49.84 | 53.90 | 49.16 | 53.55 | 785,912 | +3.57(+7.14%) |
Feb 07, 2022 | 48.90 | 51.68 | 48.79 | 49.98 | 694,556 | +1.06(+2.17%) |
Feb 04, 2022 | 46.91 | 49.49 | 46.09 | 48.92 | 852,099 | +1.93(+4.11%) |
Feb 03, 2022 | 48.34 | 46.81 | 46.99 | 868,520 | -2.96(-5.93%) | |
Feb 02, 2022 | 50.92 | 51.75 | 49.16 | 49.95 | 1,012,710 | -0.22(-0.44%) |