Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.92 | 43.58 | 40.10 | 40.19 | 166,012 | -2.12(-5.01%) |
Apr 28, 2022 | 41.12 | 42.71 | 39.23 | 42.31 | 399,054 | +1.44(+3.52%) |
Apr 27, 2022 | 41.99 | 43.11 | 40.45 | 40.87 | 497,484 | -1.12(-2.67%) |
Apr 26, 2022 | 43.54 | 43.54 | 40.67 | 41.99 | 646,219 | -2.17(-4.91%) |
Apr 25, 2022 | 41.55 | 44.48 | 41.01 | 44.16 | 478,057 | +2.32(+5.54%) |
Apr 22, 2022 | 42.48 | 43.48 | 40.53 | 41.84 | 522,660 | -0.93(-2.17%) |
Apr 21, 2022 | 45.94 | 46.98 | 42.41 | 42.77 | 621,793 | -2.55(-5.63%) |
Apr 20, 2022 | 45.46 | 46.83 | 44.39 | 45.32 | 652,356 | -1.67(-3.55%) |
Apr 19, 2022 | 43.89 | 47.49 | 43.11 | 46.99 | 1,061,263 | +3.16(+7.21%) |
Apr 18, 2022 | 43.80 | 44.60 | 41.68 | 43.83 | 595,438 | -0.17(-0.39%) |
Apr 14, 2022 | 43.02 | 44.53 | 42.57 | 44.00 | 803,077 | +0.48(+1.10%) |
Apr 13, 2022 | 38.65 | 43.74 | 37.78 | 43.52 | 2,696,343 | +4.42(+11.30%) |
Apr 12, 2022 | 38.60 | 40.11 | 37.00 | 39.10 | 904,575 | +1.02(+2.68%) |
Apr 11, 2022 | 36.56 | 38.56 | 34.48 | 38.08 | 1,158,322 | +1.53(+4.19%) |
Apr 08, 2022 | 37.14 | 39.20 | 36.16 | 36.55 | 1,121,792 | -1.44(-3.79%) |
Apr 07, 2022 | 37.48 | 39.13 | 37.00 | 37.99 | 1,024,014 | -0.13(-0.34%) |
Apr 06, 2022 | 37.12 | 38.38 | 36.02 | 38.12 | 959,284 | +0.21(+0.55%) |
Apr 05, 2022 | 40.00 | 40.56 | 37.44 | 37.91 | 1,651,624 | -2.54(-6.28%) |
Apr 04, 2022 | 40.12 | 42.32 | 38.15 | 40.45 | 4,189,406 | -0.03(-0.07%) |
Apr 01, 2022 | 41.92 | 43.38 | 40.41 | 40.48 | 953,304 | -0.99(-2.39%) |
Mar 31, 2022 | 44.50 | 46.94 | 40.95 | 41.47 | 857,018 | -2.11(-4.84%) |
Mar 30, 2022 | 47.92 | 47.92 | 43.13 | 43.58 | 518,443 | -3.42(-7.28%) |
Mar 29, 2022 | 42.34 | 47.25 | 41.55 | 47.00 | 1,312,192 | +5.01(+11.93%) |
Mar 28, 2022 | 39.81 | 42.69 | 38.41 | 41.99 | 721,771 | +2.37(+5.98%) |
Mar 25, 2022 | 42.23 | 43.01 | 39.46 | 39.62 | 567,234 | -2.78(-6.56%) |
Mar 24, 2022 | 42.78 | 43.42 | 40.45 | 42.40 | 725,692 | -0.59(-1.37%) |
Mar 23, 2022 | 42.94 | 46.11 | 42.37 | 42.99 | 702,621 | -0.23(-0.53%) |
Mar 22, 2022 | 39.23 | 43.97 | 37.85 | 43.22 | 626,796 | +3.82(+9.70%) |
Mar 21, 2022 | 38.68 | 39.87 | 36.58 | 39.40 | 422,671 | +1.14(+2.98%) |
Mar 18, 2022 | 38.27 | 40.30 | 37.28 | 38.26 | 1,182,790 | -0.36(-0.93%) |
Mar 17, 2022 | 36.43 | 39.00 | 36.01 | 38.62 | 281,099 | +2.08(+5.69%) |
Mar 16, 2022 | 33.32 | 36.88 | 33.32 | 36.54 | 574,641 | +3.81(+11.64%) |
Mar 15, 2022 | 32.05 | 34.11 | 30.76 | 32.73 | 388,684 | +0.55(+1.71%) |
Mar 14, 2022 | 34.51 | 35.36 | 30.87 | 32.18 | 571,401 | -2.85(-8.14%) |
Mar 11, 2022 | 37.48 | 38.22 | 33.51 | 35.03 | 496,473 | -2.22(-5.96%) |
Mar 10, 2022 | 38.43 | 38.95 | 36.89 | 37.25 | 199,893 | -1.74(-4.46%) |
Mar 09, 2022 | 38.62 | 40.83 | 38.19 | 38.99 | 394,292 | +1.08(+2.85%) |
Mar 08, 2022 | 36.58 | 38.47 | 34.36 | 37.91 | 505,311 | +1.11(+3.02%) |
Mar 07, 2022 | 37.81 | 41.52 | 36.21 | 36.80 | 432,987 | -0.67(-1.79%) |
Mar 04, 2022 | 38.76 | 39.35 | 37.01 | 37.47 | 305,378 | -1.73(-4.41%) |
Mar 03, 2022 | 42.02 | 42.02 | 38.39 | 39.20 | 330,929 | -2.77(-6.60%) |
Mar 02, 2022 | 42.50 | 42.94 | 39.16 | 41.97 | 274,550 | -0.12(-0.29%) |
Mar 01, 2022 | 42.22 | 44.74 | 41.30 | 42.09 | 322,815 | -0.10(-0.24%) |
Feb 28, 2022 | 43.82 | 44.06 | 41.11 | 42.19 | 230,416 | -1.71(-3.90%) |
Feb 25, 2022 | 42.83 | 44.21 | 40.90 | 43.90 | 303,944 | +0.89(+2.07%) |
Feb 24, 2022 | 37.17 | 43.18 | 37.17 | 43.01 | 409,217 | +2.99(+7.47%) |
Feb 23, 2022 | 42.03 | 42.51 | 38.89 | 40.02 | 442,146 | -1.64(-3.94%) |
Feb 22, 2022 | 43.65 | 44.98 | 40.88 | 41.66 | 376,535 | -2.02(-4.62%) |
Feb 18, 2022 | 43.68 | 0 | -7.86(-15.25%) | |||
Feb 17, 2022 | 59.45 | 59.84 | 50.67 | 51.54 | 1,137,713 | -10.33(-16.70%) |
Feb 16, 2022 | 61.75 | 63.89 | 59.65 | 61.87 | 342,135 | -1.04(-1.65%) |
Feb 15, 2022 | 63.47 | 63.87 | 60.65 | 62.91 | 201,885 | -0.32(-0.51%) |
Feb 14, 2022 | 61.75 | 65.76 | 61.00 | 63.23 | 543,643 | +0.09(+0.14%) |
Feb 11, 2022 | 64.12 | 65.42 | 60.55 | 63.14 | 486,582 | -1.41(-2.18%) |
Feb 10, 2022 | 62.60 | 67.48 | 61.88 | 64.55 | 322,949 | +0.89(+1.40%) |
Feb 09, 2022 | 62.00 | 64.92 | 60.30 | 63.66 | 390,130 | +2.49(+4.07%) |
Feb 08, 2022 | 61.94 | 62.30 | 58.04 | 61.17 | 349,048 | -1.45(-2.32%) |
Feb 07, 2022 | 56.33 | 64.40 | 56.01 | 62.62 | 274,719 | +6.46(+11.50%) |
Feb 04, 2022 | 52.30 | 56.72 | 52.13 | 56.16 | 245,797 | +3.51(+6.67%) |
Feb 03, 2022 | 54.00 | 52.00 | 52.65 | 494,348 | -3.22(-5.76%) | |
Feb 02, 2022 | 54.45 | 56.53 | 52.88 | 55.87 | 385,085 | +1.87(+3.46%) |