Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.13 | 42.52 | 39.68 | 39.91 | 599,076 | -1.83(-4.38%) |
Apr 28, 2022 | 39.95 | 42.47 | 38.67 | 41.74 | 791,361 | +1.99(+5.01%) |
Apr 27, 2022 | 37.00 | 40.17 | 36.93 | 39.75 | 931,348 | +1.66(+4.36%) |
Apr 26, 2022 | 40.80 | 42.87 | 38.09 | 38.09 | 1,102,448 | -1.53(-3.86%) |
Apr 25, 2022 | 36.86 | 39.88 | 36.77 | 39.62 | 1,069,541 | +2.11(+5.63%) |
Apr 22, 2022 | 38.45 | 39.14 | 37.36 | 37.51 | 369,631 | -0.82(-2.14%) |
Apr 21, 2022 | 40.10 | 40.85 | 38.14 | 38.33 | 589,462 | -0.93(-2.37%) |
Apr 20, 2022 | 40.38 | 40.40 | 39.03 | 39.26 | 325,657 | -0.36(-0.91%) |
Apr 19, 2022 | 38.54 | 40.36 | 38.24 | 39.62 | 309,385 | +0.83(+2.14%) |
Apr 18, 2022 | 38.35 | 39.41 | 37.74 | 38.79 | 320,053 | +0.11(+0.28%) |
Apr 14, 2022 | 40.38 | 40.80 | 38.65 | 38.68 | 404,543 | -1.46(-3.64%) |
Apr 13, 2022 | 39.14 | 40.46 | 38.94 | 40.14 | 538,042 | +1.12(+2.87%) |
Apr 12, 2022 | 39.09 | 41.13 | 38.39 | 39.02 | 695,568 | +1.36(+3.61%) |
Apr 11, 2022 | 37.92 | 39.24 | 37.48 | 37.66 | 463,873 | -0.91(-2.36%) |
Apr 08, 2022 | 39.28 | 39.55 | 38.21 | 38.57 | 441,917 | -1.11(-2.80%) |
Apr 07, 2022 | 38.96 | 40.28 | 38.21 | 39.68 | 675,811 | +1.88(+4.97%) |
Apr 06, 2022 | 40.00 | 40.15 | 36.50 | 37.80 | 1,342,085 | -3.01(-7.38%) |
Apr 05, 2022 | 42.34 | 42.62 | 40.69 | 40.81 | 533,236 | -1.57(-3.70%) |
Apr 04, 2022 | 42.00 | 42.95 | 41.27 | 42.38 | 389,396 | +0.56(+1.34%) |
Apr 01, 2022 | 42.86 | 43.63 | 40.52 | 41.82 | 1,011,653 | -1.09(-2.54%) |
Mar 31, 2022 | 41.74 | 43.75 | 41.71 | 42.91 | 1,277,683 | +1.42(+3.42%) |
Mar 30, 2022 | 43.16 | 43.70 | 41.40 | 41.49 | 375,345 | -2.21(-5.06%) |
Mar 29, 2022 | 42.55 | 44.28 | 42.51 | 43.70 | 486,288 | +1.87(+4.47%) |
Mar 28, 2022 | 42.44 | 42.79 | 40.78 | 41.83 | 502,347 | -0.78(-1.83%) |
Mar 25, 2022 | 43.11 | 43.55 | 41.64 | 42.61 | 419,447 | -0.39(-0.91%) |
Mar 24, 2022 | 43.00 | 43.48 | 42.43 | 43.00 | 699,827 | +0.01(+0.02%) |
Mar 23, 2022 | 45.13 | 45.23 | 42.95 | 42.99 | 571,117 | -2.67(-5.85%) |
Mar 22, 2022 | 44.99 | 46.34 | 44.48 | 45.66 | 940,578 | +0.67(+1.49%) |
Mar 21, 2022 | 46.23 | 46.92 | 43.77 | 44.99 | 1,067,805 | -1.79(-3.83%) |
Mar 18, 2022 | 45.96 | 47.15 | 45.30 | 46.78 | 1,059,965 | +1.25(+2.75%) |
Mar 17, 2022 | 44.69 | 46.02 | 44.14 | 45.53 | 893,981 | +0.58(+1.29%) |
Mar 16, 2022 | 43.15 | 45.06 | 43.00 | 44.95 | 992,808 | +2.75(+6.52%) |
Mar 15, 2022 | 41.34 | 42.25 | 40.59 | 42.20 | 668,867 | +1.19(+2.90%) |
Mar 14, 2022 | 43.58 | 44.35 | 40.59 | 41.01 | 1,373,329 | -2.48(-5.70%) |
Mar 11, 2022 | 47.58 | 47.58 | 43.28 | 43.49 | 805,823 | -3.34(-7.13%) |
Mar 10, 2022 | 47.40 | 45.66 | 46.83 | 580,303 | -1.22(-2.54%) | |
Mar 09, 2022 | 47.75 | 48.72 | 47.47 | 48.05 | 690,322 | +2.20(+4.80%) |
Mar 08, 2022 | 46.32 | 47.92 | 45.32 | 45.85 | 798,085 | -0.56(-1.21%) |
Mar 07, 2022 | 48.94 | 49.85 | 46.36 | 46.41 | 685,453 | -2.11(-4.35%) |
Mar 04, 2022 | 50.44 | 50.78 | 47.50 | 48.52 | 1,030,913 | -2.37(-4.66%) |
Mar 03, 2022 | 54.67 | 55.66 | 50.39 | 50.89 | 643,343 | -3.70(-6.78%) |
Mar 02, 2022 | 52.34 | 54.68 | 51.79 | 54.59 | 785,624 | +2.58(+4.96%) |
Mar 01, 2022 | 54.00 | 54.63 | 51.47 | 52.01 | 756,896 | -2.33(-4.29%) |
Feb 28, 2022 | 52.96 | 55.06 | 52.53 | 54.34 | 1,206,807 | +0.35(+0.65%) |
Feb 25, 2022 | 52.28 | 54.91 | 52.55 | 53.99 | 570,872 | +2.07(+3.99%) |
Feb 24, 2022 | 46.88 | 51.95 | 46.14 | 51.92 | 1,740,803 | +0.26(+0.50%) |
Feb 23, 2022 | 53.41 | 54.75 | 51.61 | 51.66 | 617,670 | -0.74(-1.41%) |
Feb 22, 2022 | 52.74 | 54.09 | 51.33 | 52.40 | 443,775 | -1.14(-2.13%) |
Feb 18, 2022 | 53.54 | 0 | -0.55(-1.02%) | |||
Feb 17, 2022 | 56.60 | 56.88 | 53.55 | 54.09 | 440,498 | -3.16(-5.52%) |
Feb 16, 2022 | 56.35 | 57.57 | 55.25 | 57.25 | 428,718 | +0.05(+0.09%) |
Feb 15, 2022 | 54.09 | 57.39 | 53.84 | 57.20 | 498,630 | +3.94(+7.40%) |
Feb 14, 2022 | 52.79 | 54.67 | 51.76 | 53.26 | 567,832 | -0.44(-0.82%) |
Feb 11, 2022 | 55.19 | 57.40 | 53.24 | 53.70 | 616,939 | -2.26(-4.04%) |
Feb 10, 2022 | 53.21 | 57.96 | 53.11 | 55.96 | 922,725 | +1.32(+2.42%) |
Feb 09, 2022 | 53.23 | 54.72 | 53.23 | 54.64 | 432,066 | +1.48(+2.78%) |
Feb 08, 2022 | 50.31 | 53.49 | 50.27 | 53.16 | 546,034 | +3.22(+6.45%) |
Feb 07, 2022 | 49.89 | 51.57 | 49.89 | 49.94 | 363,456 | -0.21(-0.42%) |
Feb 04, 2022 | 48.89 | 50.98 | 48.41 | 50.15 | 433,142 | +0.81(+1.64%) |
Feb 03, 2022 | 49.67 | 49.14 | 49.34 | 460,701 | -1.04(-2.06%) | |
Feb 02, 2022 | 52.51 | 53.10 | 49.51 | 50.38 | 552,135 | -1.68(-3.23%) |