Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.36 | 40.90 | 35.83 | 36.23 | 506,376 | -3.66(-9.17%) |
Apr 28, 2022 | 37.89 | 40.78 | 35.46 | 39.89 | 923,463 | +3.79(+10.49%) |
Apr 27, 2022 | 37.95 | 39.05 | 35.33 | 36.10 | 832,416 | -1.23(-3.30%) |
Apr 26, 2022 | 39.40 | 41.40 | 37.16 | 37.34 | 864,652 | -1.99(-5.05%) |
Apr 25, 2022 | 35.25 | 39.47 | 33.99 | 39.32 | 1,104,105 | +3.56(+9.95%) |
Apr 22, 2022 | 38.50 | 38.70 | 35.53 | 35.77 | 675,021 | -3.25(-8.33%) |
Apr 21, 2022 | 42.30 | 43.02 | 38.40 | 39.02 | 815,787 | -1.62(-3.99%) |
Apr 20, 2022 | 40.34 | 42.39 | 39.92 | 40.64 | 721,331 | +1.09(+2.76%) |
Apr 19, 2022 | 35.85 | 39.94 | 35.85 | 39.54 | 878,752 | +4.04(+11.39%) |
Apr 18, 2022 | 36.01 | 37.49 | 34.85 | 35.50 | 549,440 | -1.12(-3.07%) |
Apr 14, 2022 | 38.78 | 40.15 | 36.50 | 36.62 | 648,455 | -2.00(-5.17%) |
Apr 13, 2022 | 36.28 | 39.23 | 36.14 | 38.62 | 817,404 | +2.29(+6.29%) |
Apr 12, 2022 | 38.61 | 40.65 | 35.84 | 36.33 | 987,065 | -0.26(-0.71%) |
Apr 11, 2022 | 34.71 | 37.96 | 34.67 | 36.59 | 828,546 | +0.91(+2.56%) |
Apr 08, 2022 | 34.96 | 38.31 | 34.55 | 35.68 | 955,447 | +0.44(+1.24%) |
Apr 07, 2022 | 36.06 | 36.40 | 33.30 | 35.24 | 995,025 | -0.65(-1.80%) |
Apr 06, 2022 | 37.14 | 37.34 | 34.82 | 35.89 | 889,105 | -2.88(-7.43%) |
Apr 05, 2022 | 42.14 | 43.02 | 38.29 | 38.77 | 809,778 | -3.71(-8.73%) |
Apr 04, 2022 | 41.74 | 43.16 | 41.07 | 42.47 | 658,256 | +1.02(+2.47%) |
Apr 01, 2022 | 41.45 | 42.08 | 40.03 | 41.45 | 726,185 | +1.18(+2.94%) |
Mar 31, 2022 | 45.35 | 45.68 | 40.16 | 40.27 | 1,094,806 | -5.47(-11.95%) |
Mar 30, 2022 | 49.33 | 49.45 | 44.87 | 45.73 | 597,638 | -4.38(-8.74%) |
Mar 29, 2022 | 47.65 | 51.14 | 47.51 | 50.12 | 846,889 | +4.48(+9.82%) |
Mar 28, 2022 | 45.00 | 45.90 | 43.80 | 45.63 | 474,446 | +0.64(+1.41%) |
Mar 25, 2022 | 47.72 | 48.26 | 43.97 | 45.00 | 790,633 | -2.14(-4.53%) |
Mar 24, 2022 | 49.71 | 49.71 | 45.99 | 47.13 | 906,415 | -2.05(-4.16%) |
Mar 23, 2022 | 54.59 | 54.59 | 48.97 | 49.18 | 743,443 | -6.57(-11.78%) |
Mar 22, 2022 | 56.65 | 58.12 | 54.21 | 55.75 | 396,148 | +0.00(+0.00%) |
Mar 21, 2022 | 61.06 | 61.23 | 54.16 | 55.75 | 507,927 | -6.20(-10.01%) |
Mar 18, 2022 | 57.47 | 62.48 | 57.01 | 61.95 | 399,371 | +3.35(+5.71%) |
Mar 17, 2022 | 55.63 | 58.62 | 54.77 | 58.60 | 474,379 | +2.56(+4.58%) |
Mar 16, 2022 | 55.17 | 58.18 | 50.20 | 56.04 | 557,486 | +2.48(+4.64%) |
Mar 15, 2022 | 49.20 | 53.96 | 49.20 | 53.55 | 345,359 | +5.23(+10.82%) |
Mar 14, 2022 | 52.76 | 53.00 | 46.56 | 48.33 | 445,645 | -3.92(-7.49%) |
Mar 11, 2022 | 54.97 | 55.81 | 52.13 | 52.24 | 287,049 | -1.88(-3.47%) |
Mar 10, 2022 | 51.04 | 54.40 | 54.12 | 321,660 | -0.36(-0.66%) | |
Mar 09, 2022 | 52.64 | 56.47 | 52.64 | 54.48 | 412,270 | +5.06(+10.24%) |
Mar 08, 2022 | 49.19 | 54.80 | 47.40 | 49.42 | 547,995 | +0.23(+0.46%) |
Mar 07, 2022 | 58.36 | 59.14 | 48.97 | 49.19 | 581,608 | -9.38(-16.02%) |
Mar 04, 2022 | 58.96 | 59.53 | 56.21 | 58.57 | 342,393 | -1.57(-2.61%) |
Mar 03, 2022 | 65.18 | 65.33 | 59.22 | 60.14 | 504,066 | -3.25(-5.13%) |
Mar 02, 2022 | 60.02 | 64.62 | 59.73 | 63.39 | 520,643 | +4.41(+7.48%) |
Mar 01, 2022 | 59.67 | 61.04 | 57.58 | 58.98 | 395,230 | -0.89(-1.49%) |
Feb 28, 2022 | 57.61 | 60.65 | 57.39 | 59.87 | 364,777 | +0.34(+0.57%) |
Feb 25, 2022 | 53.90 | 59.87 | 55.56 | 59.54 | 602,487 | +5.66(+10.51%) |
Feb 24, 2022 | 44.97 | 54.39 | 43.56 | 53.87 | 906,221 | +5.07(+10.38%) |
Feb 23, 2022 | 55.35 | 55.56 | 48.30 | 48.80 | 645,464 | -5.27(-9.74%) |
Feb 22, 2022 | 58.83 | 59.92 | 52.65 | 54.07 | 554,436 | -6.84(-11.23%) |
Feb 18, 2022 | 60.91 | 0 | +0.30(+0.49%) | |||
Feb 17, 2022 | 64.45 | 65.70 | 60.28 | 60.61 | 333,820 | -5.12(-7.79%) |
Feb 16, 2022 | 63.85 | 66.47 | 62.62 | 65.73 | 283,884 | +1.02(+1.58%) |
Feb 15, 2022 | 63.57 | 65.14 | 63.17 | 64.70 | 340,074 | +3.42(+5.58%) |
Feb 14, 2022 | 61.59 | 63.91 | 60.20 | 61.29 | 407,931 | -0.77(-1.23%) |
Feb 11, 2022 | 65.36 | 67.35 | 60.97 | 62.05 | 620,995 | -2.57(-3.98%) |
Feb 10, 2022 | 68.22 | 72.25 | 63.41 | 64.62 | 776,641 | -8.39(-11.49%) |
Feb 09, 2022 | 70.98 | 74.83 | 70.98 | 73.01 | 510,572 | +4.50(+6.57%) |
Feb 08, 2022 | 65.03 | 68.70 | 64.21 | 68.51 | 404,175 | +3.33(+5.11%) |
Feb 07, 2022 | 65.26 | 66.95 | 63.10 | 65.18 | 378,719 | +0.96(+1.50%) |
Feb 04, 2022 | 70.46 | 70.56 | 63.74 | 64.22 | 703,088 | -7.59(-10.57%) |
Feb 03, 2022 | 74.53 | 71.49 | 71.81 | 312,302 | -5.20(-6.75%) | |
Feb 02, 2022 | 75.64 | 77.79 | 73.09 | 77.01 | 394,757 | +2.80(+3.78%) |