Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 57.56 | 60.31 | 54.55 | 54.70 | 305,805 | -3.40(-5.84%) |
Apr 28, 2022 | 55.76 | 58.68 | 54.64 | 58.10 | 239,932 | +3.78(+6.95%) |
Apr 27, 2022 | 56.31 | 57.90 | 54.22 | 54.32 | 382,537 | -1.63(-2.92%) |
Apr 26, 2022 | 58.94 | 59.22 | 55.79 | 55.96 | 273,704 | -3.51(-5.91%) |
Apr 25, 2022 | 56.41 | 59.91 | 55.09 | 59.47 | 311,449 | +2.60(+4.58%) |
Apr 22, 2022 | 60.37 | 61.18 | 56.85 | 56.87 | 294,272 | -3.78(-6.23%) |
Apr 21, 2022 | 65.37 | 66.20 | 60.16 | 60.64 | 246,004 | -3.46(-5.40%) |
Apr 20, 2022 | 68.21 | 68.21 | 64.09 | 64.11 | 210,906 | -3.09(-4.60%) |
Apr 19, 2022 | 63.89 | 67.86 | 63.53 | 67.20 | 170,142 | +2.88(+4.47%) |
Apr 18, 2022 | 64.34 | 65.57 | 63.20 | 64.32 | 124,096 | -0.52(-0.80%) |
Apr 14, 2022 | 66.36 | 67.10 | 64.24 | 64.84 | 229,587 | -1.16(-1.76%) |
Apr 13, 2022 | 63.70 | 66.94 | 63.70 | 66.00 | 226,929 | +2.13(+3.34%) |
Apr 12, 2022 | 65.27 | 67.34 | 63.24 | 63.87 | 174,205 | -0.44(-0.68%) |
Apr 11, 2022 | 65.06 | 66.48 | 63.50 | 64.31 | 196,471 | -2.12(-3.20%) |
Apr 08, 2022 | 67.20 | 67.37 | 64.15 | 66.43 | 210,358 | -0.68(-1.01%) |
Apr 07, 2022 | 69.36 | 70.15 | 66.57 | 67.11 | 314,865 | -2.70(-3.87%) |
Apr 06, 2022 | 72.19 | 72.68 | 67.34 | 69.81 | 270,296 | -3.98(-5.40%) |
Apr 05, 2022 | 75.89 | 76.11 | 73.35 | 73.79 | 264,214 | -1.94(-2.56%) |
Apr 04, 2022 | 75.05 | 77.42 | 74.73 | 75.73 | 148,578 | +1.62(+2.19%) |
Apr 01, 2022 | 74.06 | 76.84 | 72.71 | 74.11 | 219,151 | +0.34(+0.46%) |
Mar 31, 2022 | 74.58 | 75.73 | 73.72 | 73.76 | 307,763 | -0.66(-0.88%) |
Mar 30, 2022 | 72.66 | 76.08 | 71.90 | 74.42 | 435,915 | +1.14(+1.56%) |
Mar 29, 2022 | 71.71 | 73.72 | 70.13 | 73.27 | 357,755 | +4.04(+5.84%) |
Mar 28, 2022 | 69.65 | 72.00 | 68.56 | 69.23 | 309,962 | -0.81(-1.16%) |
Mar 25, 2022 | 72.39 | 72.40 | 69.22 | 70.05 | 168,048 | -1.80(-2.51%) |
Mar 24, 2022 | 69.46 | 72.27 | 69.30 | 71.85 | 327,193 | +2.91(+4.22%) |
Mar 23, 2022 | 72.27 | 72.89 | 68.94 | 68.94 | 283,241 | -4.32(-5.90%) |
Mar 22, 2022 | 69.62 | 73.34 | 69.22 | 73.26 | 413,254 | +3.96(+5.72%) |
Mar 21, 2022 | 69.83 | 71.83 | 67.70 | 69.30 | 436,106 | -0.80(-1.14%) |
Mar 18, 2022 | 64.87 | 70.97 | 64.00 | 70.10 | 812,425 | +4.55(+6.94%) |
Mar 17, 2022 | 60.80 | 66.30 | 60.50 | 65.55 | 654,402 | +3.44(+5.55%) |
Mar 16, 2022 | 57.62 | 62.90 | 57.36 | 62.11 | 750,511 | +6.11(+10.90%) |
Mar 15, 2022 | 51.66 | 56.08 | 51.39 | 56.00 | 614,259 | +4.21(+8.12%) |
Mar 14, 2022 | 53.82 | 55.43 | 51.79 | 51.80 | 479,000 | -2.36(-4.35%) |
Mar 11, 2022 | 57.20 | 57.50 | 53.74 | 54.16 | 263,819 | -1.37(-2.47%) |
Mar 10, 2022 | 54.59 | 56.38 | 53.20 | 55.53 | 484,776 | -0.24(-0.44%) |
Mar 09, 2022 | 49.90 | 55.92 | 49.53 | 55.77 | 846,455 | +7.08(+14.55%) |
Mar 08, 2022 | 43.89 | 50.06 | 43.07 | 48.69 | 957,718 | +5.49(+12.71%) |
Mar 07, 2022 | 46.90 | 47.45 | 42.86 | 43.20 | 348,899 | -3.30(-7.09%) |
Mar 04, 2022 | 48.56 | 49.12 | 45.63 | 46.49 | 297,313 | -2.60(-5.30%) |
Mar 03, 2022 | 50.77 | 50.77 | 48.43 | 49.10 | 405,116 | -1.49(-2.94%) |
Mar 02, 2022 | 50.83 | 51.57 | 49.75 | 50.58 | 146,364 | +0.26(+0.52%) |
Mar 01, 2022 | 53.12 | 53.89 | 50.01 | 50.32 | 232,479 | -2.80(-5.27%) |
Feb 28, 2022 | 51.92 | 54.98 | 51.71 | 53.12 | 509,390 | +1.21(+2.34%) |
Feb 25, 2022 | 51.73 | 51.95 | 50.60 | 51.91 | 359,982 | +0.39(+0.76%) |
Feb 24, 2022 | 48.21 | 51.54 | 47.33 | 51.51 | 809,981 | +1.21(+2.41%) |
Feb 23, 2022 | 52.88 | 54.35 | 50.04 | 50.30 | 408,261 | -1.68(-3.24%) |
Feb 22, 2022 | 52.00 | 53.13 | 50.27 | 51.98 | 378,814 | -0.02(-0.04%) |
Feb 18, 2022 | 52.00 | 0 | -3.07(-5.58%) | |||
Feb 17, 2022 | 60.41 | 61.17 | 54.97 | 55.08 | 470,069 | -6.12(-10.01%) |
Feb 16, 2022 | 61.96 | 62.48 | 60.84 | 61.20 | 163,362 | -1.59(-2.52%) |
Feb 15, 2022 | 62.17 | 62.90 | 60.76 | 62.79 | 268,349 | +2.22(+3.67%) |
Feb 14, 2022 | 60.61 | 61.82 | 59.73 | 60.56 | 256,785 | -0.38(-0.63%) |
Feb 11, 2022 | 63.35 | 64.37 | 60.46 | 60.95 | 292,861 | -2.51(-3.96%) |
Feb 10, 2022 | 59.84 | 65.63 | 59.84 | 63.46 | 485,563 | +1.45(+2.34%) |
Feb 09, 2022 | 61.29 | 62.66 | 59.88 | 62.01 | 302,871 | +2.90(+4.90%) |
Feb 08, 2022 | 58.43 | 59.21 | 57.34 | 59.12 | 125,087 | +0.13(+0.22%) |
Feb 07, 2022 | 56.84 | 59.53 | 56.44 | 58.99 | 149,894 | +2.15(+3.79%) |
Feb 04, 2022 | 56.35 | 57.16 | 54.93 | 56.84 | 341,150 | +0.55(+0.97%) |
Feb 03, 2022 | 57.47 | 56.29 | 437,156 | -3.54(-5.92%) | ||
Feb 02, 2022 | 63.48 | 63.48 | 57.85 | 59.83 | 461,850 | -3.26(-5.16%) |