Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.40 | 30.84 | 29.60 | 30.20 | 804 | -1.40(-4.43%) |
Apr 28, 2022 | 32.00 | 32.40 | 31.20 | 31.60 | 133 | -0.40(-1.25%) |
Apr 27, 2022 | 32.40 | 33.17 | 31.60 | 32.00 | 659 | +0.60(+1.91%) |
Apr 26, 2022 | 32.00 | 32.00 | 28.98 | 31.40 | 840 | -0.20(-0.63%) |
Apr 25, 2022 | 33.40 | 34.60 | 31.23 | 31.60 | 1,560 | -1.60(-4.82%) |
Apr 22, 2022 | 33.00 | 35.60 | 32.80 | 33.20 | 4,352 | +0.40(+1.22%) |
Apr 21, 2022 | 35.60 | 35.80 | 31.80 | 32.80 | 2,756 | -2.40(-6.82%) |
Apr 20, 2022 | 34.50 | 35.78 | 33.00 | 35.20 | 2,758 | +1.60(+4.76%) |
Apr 19, 2022 | 34.40 | 35.80 | 33.24 | 33.60 | 1,690 | -1.60(-4.55%) |
Apr 18, 2022 | 37.60 | 41.40 | 35.19 | 35.20 | 3,738 | -2.40(-6.38%) |
Apr 14, 2022 | 40.40 | 41.31 | 36.90 | 37.60 | 3,603 | -3.60(-8.74%) |
Apr 13, 2022 | 41.40 | 42.60 | 41.00 | 41.20 | 1,197 | -1.52(-3.55%) |
Apr 12, 2022 | 41.40 | 43.00 | 41.40 | 42.72 | 1,261 | +1.32(+3.18%) |
Apr 11, 2022 | 45.40 | 45.40 | 41.40 | 41.40 | 1,678 | -4.00(-8.81%) |
Apr 08, 2022 | 50.20 | 50.20 | 44.00 | 45.40 | 1,805 | -4.00(-8.10%) |
Apr 07, 2022 | 49.00 | 50.40 | 49.00 | 49.40 | 510 | +1.00(+2.07%) |
Apr 06, 2022 | 48.40 | 49.80 | 48.00 | 48.40 | 2,615 | +0.40(+0.83%) |
Apr 05, 2022 | 53.20 | 53.71 | 48.00 | 48.00 | 1,606 | -5.26(-9.88%) |
Apr 04, 2022 | 51.40 | 54.60 | 51.40 | 53.26 | 2,215 | +3.66(+7.38%) |
Apr 01, 2022 | 54.80 | 55.80 | 49.60 | 49.60 | 914 | -3.20(-6.06%) |
Mar 31, 2022 | 52.00 | 55.20 | 47.00 | 52.80 | 8,395 | +0.40(+0.76%) |
Mar 30, 2022 | 53.60 | 56.74 | 50.40 | 52.40 | 3,059 | -1.00(-1.87%) |
Mar 29, 2022 | 53.00 | 55.80 | 52.00 | 53.40 | 775 | -1.60(-2.91%) |
Mar 28, 2022 | 52.20 | 56.00 | 52.00 | 55.00 | 2,424 | +3.20(+6.18%) |
Mar 25, 2022 | 51.20 | 53.03 | 51.20 | 51.80 | 500 | -0.90(-1.71%) |
Mar 24, 2022 | 50.80 | 53.00 | 50.60 | 52.70 | 508 | -0.30(-0.57%) |
Mar 23, 2022 | 53.40 | 53.40 | 51.20 | 53.00 | 430 | +0.00(+0.00%) |
Mar 22, 2022 | 52.60 | 54.40 | 52.40 | 53.00 | 759 | +0.00(+0.00%) |
Mar 21, 2022 | 53.20 | 53.20 | 51.62 | 53.00 | 917 | -0.20(-0.38%) |
Mar 18, 2022 | 53.80 | 54.60 | 50.20 | 53.20 | 1,095 | -1.60(-2.92%) |
Mar 17, 2022 | 52.80 | 55.20 | 49.00 | 54.80 | 960 | +7.20(+15.13%) |
Mar 16, 2022 | 45.80 | 52.00 | 44.80 | 47.60 | 1,709 | +3.80(+8.68%) |
Mar 15, 2022 | 45.20 | 46.90 | 43.20 | 43.80 | 1,198 | -1.80(-3.95%) |
Mar 14, 2022 | 46.00 | 47.60 | 45.40 | 45.60 | 1,113 | -1.00(-2.15%) |
Mar 11, 2022 | 50.00 | 50.00 | 44.00 | 46.60 | 1,852 | +0.40(+0.87%) |
Mar 10, 2022 | 46.20 | 48.10 | 45.00 | 46.20 | 2,027 | -0.40(-0.86%) |
Mar 09, 2022 | 50.00 | 53.00 | 46.20 | 46.60 | 4,282 | -1.60(-3.32%) |
Mar 08, 2022 | 50.60 | 51.80 | 45.40 | 48.20 | 8,157 | -3.00(-5.86%) |
Mar 07, 2022 | 55.40 | 55.40 | 50.20 | 51.20 | 1,096 | -4.20(-7.58%) |
Mar 04, 2022 | 58.20 | 59.00 | 52.24 | 55.40 | 1,161 | +0.00(+0.00%) |
Mar 03, 2022 | 60.60 | 60.60 | 55.40 | 55.40 | 749 | -3.59(-6.09%) |
Mar 02, 2022 | 59.20 | 59.20 | 57.00 | 58.99 | 1,034 | -0.21(-0.35%) |
Mar 01, 2022 | 60.20 | 61.00 | 57.20 | 59.20 | 1,289 | -1.00(-1.66%) |
Feb 28, 2022 | 61.20 | 61.43 | 59.80 | 60.20 | 757 | -0.20(-0.33%) |
Feb 25, 2022 | 62.20 | 62.20 | 60.40 | 60.40 | 311 | -0.60(-0.98%) |
Feb 24, 2022 | 60.20 | 61.50 | 59.30 | 61.00 | 712 | -2.00(-3.17%) |
Feb 23, 2022 | 59.40 | 63.58 | 59.20 | 63.00 | 482 | +2.40(+3.96%) |
Feb 22, 2022 | 62.60 | 62.60 | 59.40 | 60.60 | 658 | -0.20(-0.33%) |
Feb 18, 2022 | 60.80 | 0 | -1.00(-1.62%) | |||
Feb 17, 2022 | 62.00 | 62.60 | 60.00 | 61.80 | 487 | +0.80(+1.31%) |
Feb 16, 2022 | 60.50 | 62.80 | 59.90 | 61.00 | 279 | +0.80(+1.33%) |
Feb 15, 2022 | 59.80 | 62.40 | 59.60 | 60.20 | 826 | +0.60(+1.01%) |
Feb 14, 2022 | 61.80 | 61.80 | 57.80 | 59.60 | 1,633 | -0.40(-0.67%) |
Feb 11, 2022 | 62.60 | 65.60 | 59.97 | 60.00 | 5,727 | -3.60(-5.66%) |
Feb 10, 2022 | 67.20 | 67.22 | 63.50 | 63.60 | 1,766 | -2.80(-4.22%) |
Feb 09, 2022 | 65.60 | 68.20 | 64.60 | 66.40 | 2,464 | +1.40(+2.15%) |
Feb 08, 2022 | 66.00 | 67.25 | 63.77 | 65.00 | 621 | +0.00(+0.00%) |
Feb 07, 2022 | 66.80 | 69.00 | 64.20 | 65.00 | 1,544 | -1.80(-2.69%) |
Feb 04, 2022 | 70.40 | 71.00 | 64.20 | 66.80 | 2,477 | -4.40(-6.18%) |
Feb 03, 2022 | 65.40 | 72.00 | 61.80 | 71.20 | 2,585 | +3.40(+5.01%) |
Feb 02, 2022 | 67.40 | 69.80 | 66.20 | 67.80 | 2,834 | +1.00(+1.50%) |