Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.16 | 47.95 | 43.87 | 44.03 | 18,250 | -2.37(-5.10%) |
Apr 28, 2022 | 46.12 | 46.98 | 43.80 | 46.40 | 38,303 | +1.16(+2.57%) |
Apr 27, 2022 | 45.54 | 47.02 | 45.00 | 45.23 | 33,454 | -0.35(-0.77%) |
Apr 26, 2022 | 48.53 | 48.53 | 45.39 | 45.58 | 33,068 | -3.53(-7.19%) |
Apr 25, 2022 | 47.21 | 49.11 | 46.88 | 49.11 | 53,580 | +0.78(+1.61%) |
Apr 22, 2022 | 50.47 | 51.09 | 48.26 | 48.34 | 31,423 | -2.29(-4.52%) |
Apr 21, 2022 | 54.66 | 55.63 | 50.43 | 50.62 | 26,991 | -2.44(-4.61%) |
Apr 20, 2022 | 55.82 | 55.90 | 52.87 | 53.07 | 25,476 | -2.17(-3.93%) |
Apr 19, 2022 | 53.92 | 55.54 | 53.34 | 55.24 | 20,543 | +1.32(+2.45%) |
Apr 18, 2022 | 53.77 | 54.58 | 52.21 | 53.92 | 48,563 | -0.35(-0.64%) |
Apr 14, 2022 | 56.91 | 56.91 | 54.12 | 54.27 | 20,900 | -2.25(-3.98%) |
Apr 13, 2022 | 54.62 | 56.91 | 54.31 | 56.52 | 24,744 | +1.86(+3.41%) |
Apr 12, 2022 | 56.91 | 58.42 | 54.31 | 54.66 | 39,720 | -1.20(-2.15%) |
Apr 11, 2022 | 56.71 | 57.68 | 55.58 | 55.86 | 57,968 | -2.44(-4.19%) |
Apr 08, 2022 | 60.28 | 60.28 | 58.29 | 58.30 | 31,691 | -2.33(-3.84%) |
Apr 07, 2022 | 61.18 | 62.03 | 58.50 | 60.63 | 67,032 | -0.97(-1.57%) |
Apr 06, 2022 | 63.50 | 63.66 | 60.83 | 61.60 | 69,421 | -3.76(-5.76%) |
Apr 05, 2022 | 69.44 | 69.44 | 65.09 | 65.36 | 23,592 | -4.03(-5.81%) |
Apr 04, 2022 | 68.31 | 69.44 | 67.58 | 69.40 | 22,936 | +1.47(+2.17%) |
Apr 01, 2022 | 68.08 | 69.47 | 66.68 | 67.92 | 26,386 | +0.23(+0.34%) |
Mar 31, 2022 | 71.03 | 71.11 | 67.54 | 67.69 | 25,347 | -3.34(-4.70%) |
Mar 30, 2022 | 73.55 | 74.02 | 70.29 | 71.03 | 31,009 | -3.57(-4.78%) |
Mar 29, 2022 | 75.57 | 75.57 | 71.69 | 74.60 | 43,031 | +0.08(+0.10%) |
Mar 28, 2022 | 72.70 | 75.88 | 71.95 | 74.52 | 51,850 | +5.51(+7.98%) |
Mar 25, 2022 | 72.46 | 72.62 | 67.96 | 69.01 | 32,221 | -2.33(-3.26%) |
Mar 24, 2022 | 69.55 | 71.42 | 67.57 | 71.34 | 32,909 | +3.26(+4.79%) |
Mar 23, 2022 | 68.20 | 70.39 | 66.26 | 68.08 | 71,725 | -0.12(-0.17%) |
Mar 22, 2022 | 66.49 | 69.21 | 66.49 | 68.20 | 50,634 | +3.41(+5.27%) |
Mar 21, 2022 | 65.48 | 66.49 | 62.98 | 64.78 | 25,920 | -0.89(-1.36%) |
Mar 18, 2022 | 61.33 | 66.06 | 61.29 | 65.68 | 40,682 | +3.57(+5.75%) |
Mar 17, 2022 | 58.11 | 62.18 | 57.96 | 62.11 | 30,074 | +2.73(+4.61%) |
Mar 16, 2022 | 56.52 | 59.39 | 55.78 | 59.37 | 45,639 | +5.84(+10.91%) |
Mar 15, 2022 | 52.25 | 53.80 | 50.66 | 53.53 | 54,133 | +1.37(+2.63%) |
Mar 14, 2022 | 54.85 | 54.97 | 51.79 | 52.16 | 36,779 | -3.16(-5.71%) |
Mar 11, 2022 | 60.36 | 60.36 | 55.26 | 55.32 | 20,486 | -4.66(-7.76%) |
Mar 10, 2022 | 59.35 | 59.97 | 57.61 | 59.97 | 17,969 | -1.09(-1.78%) |
Mar 09, 2022 | 59.86 | 62.07 | 59.86 | 61.06 | 25,373 | +5.00(+8.93%) |
Mar 08, 2022 | 55.32 | 57.88 | 53.92 | 56.05 | 26,767 | +1.05(+1.90%) |
Mar 07, 2022 | 58.27 | 59.23 | 54.85 | 55.01 | 44,541 | -2.91(-5.02%) |
Mar 04, 2022 | 61.56 | 62.11 | 57.41 | 57.92 | 28,130 | -4.85(-7.73%) |
Mar 03, 2022 | 67.89 | 67.89 | 62.30 | 62.77 | 22,063 | -4.31(-6.42%) |
Mar 02, 2022 | 66.45 | 67.69 | 65.33 | 67.07 | 17,008 | +0.89(+1.35%) |
Mar 01, 2022 | 68.08 | 68.66 | 64.43 | 66.18 | 26,223 | +0.89(+1.37%) |
Feb 28, 2022 | 61.02 | 66.41 | 61.02 | 65.29 | 37,844 | +3.14(+5.06%) |
Feb 25, 2022 | 63.04 | 63.08 | 61.41 | 62.15 | 17,586 | -0.12(-0.19%) |
Feb 24, 2022 | 54.77 | 62.38 | 54.19 | 62.26 | 49,741 | +3.41(+5.80%) |
Feb 23, 2022 | 62.77 | 63.46 | 58.65 | 58.85 | 37,408 | -2.02(-3.31%) |
Feb 22, 2022 | 61.83 | 63.54 | 59.93 | 60.86 | 32,632 | -3.30(-5.14%) |
Feb 18, 2022 | 64.16 | 0 | -1.75(-2.65%) | |||
Feb 17, 2022 | 69.48 | 69.83 | 65.56 | 65.91 | 46,848 | -5.28(-7.41%) |
Feb 16, 2022 | 70.76 | 72.08 | 69.79 | 71.18 | 29,403 | -0.74(-1.02%) |
Feb 15, 2022 | 71.26 | 72.85 | 70.25 | 71.92 | 20,867 | +4.79(+7.14%) |
Feb 14, 2022 | 68.24 | 70.02 | 66.19 | 67.13 | 25,309 | -1.26(-1.84%) |
Feb 11, 2022 | 72.58 | 73.94 | 67.89 | 68.39 | 50,291 | -4.42(-6.07%) |
Feb 10, 2022 | 72.70 | 77.58 | 71.96 | 72.81 | 34,049 | -1.78(-2.39%) |
Feb 09, 2022 | 72.19 | 74.87 | 71.61 | 74.60 | 78,254 | +3.84(+5.43%) |
Feb 08, 2022 | 69.05 | 70.99 | 67.73 | 70.76 | 28,829 | +0.43(+0.61%) |
Feb 07, 2022 | 68.86 | 71.14 | 68.78 | 70.33 | 59,995 | +4.46(+6.77%) |
Feb 04, 2022 | 61.49 | 66.33 | 60.44 | 65.87 | 86,489 | +5.43(+8.99%) |
Feb 03, 2022 | 61.99 | 60.32 | 60.44 | 34,549 | -3.06(-4.83%) | |
Feb 02, 2022 | 66.88 | 66.88 | 62.07 | 63.50 | 28,408 | -3.65(-5.43%) |