Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.15 | 24.92 | 23.33 | 23.48 | 395,123 | -0.67(-2.77%) |
Apr 28, 2022 | 24.46 | 25.16 | 22.51 | 24.15 | 461,480 | -0.44(-1.79%) |
Apr 27, 2022 | 24.16 | 25.15 | 23.97 | 24.59 | 371,585 | +0.79(+3.32%) |
Apr 26, 2022 | 25.44 | 26.00 | 23.38 | 23.80 | 365,335 | -1.89(-7.36%) |
Apr 25, 2022 | 24.20 | 26.36 | 23.96 | 25.69 | 446,090 | +1.25(+5.11%) |
Apr 22, 2022 | 25.13 | 25.79 | 24.16 | 24.44 | 270,378 | -0.70(-2.78%) |
Apr 21, 2022 | 25.90 | 26.55 | 25.05 | 25.14 | 343,715 | -0.82(-3.16%) |
Apr 20, 2022 | 24.69 | 27.02 | 24.52 | 25.96 | 581,487 | +1.00(+4.01%) |
Apr 19, 2022 | 24.57 | 25.94 | 23.56 | 24.96 | 997,040 | +0.39(+1.59%) |
Apr 18, 2022 | 23.89 | 25.32 | 23.12 | 24.57 | 835,526 | +0.56(+2.33%) |
Apr 14, 2022 | 24.16 | 24.50 | 23.05 | 24.01 | 1,169,597 | -0.03(-0.12%) |
Apr 13, 2022 | 23.29 | 24.34 | 21.53 | 24.04 | 1,744,015 | -0.86(-3.45%) |
Apr 12, 2022 | 28.09 | 28.46 | 24.54 | 24.90 | 2,484,511 | -3.91(-13.57%) |
Apr 11, 2022 | 31.68 | 33.82 | 28.14 | 28.81 | 3,862,447 | -18.18(-38.69%) |
Apr 08, 2022 | 37.42 | 50.47 | 35.87 | 46.99 | 3,626,070 | +9.26(+24.54%) |
Apr 07, 2022 | 42.46 | 42.92 | 37.52 | 37.73 | 1,178,910 | -4.03(-9.65%) |
Apr 06, 2022 | 43.35 | 44.40 | 41.17 | 41.76 | 345,156 | -2.22(-5.05%) |
Apr 05, 2022 | 45.40 | 47.81 | 43.94 | 43.98 | 249,561 | -1.17(-2.59%) |
Apr 04, 2022 | 43.92 | 45.75 | 43.50 | 45.15 | 489,155 | +1.71(+3.94%) |
Apr 01, 2022 | 43.70 | 44.66 | 43.02 | 43.44 | 262,217 | -0.44(-1.00%) |
Mar 31, 2022 | 42.05 | 45.50 | 41.86 | 43.88 | 261,994 | +1.34(+3.15%) |
Mar 30, 2022 | 43.60 | 44.87 | 42.34 | 42.54 | 250,943 | -1.48(-3.36%) |
Mar 29, 2022 | 43.35 | 44.86 | 43.09 | 44.02 | 360,029 | +1.42(+3.33%) |
Mar 28, 2022 | 42.41 | 43.50 | 41.71 | 42.60 | 174,839 | +0.40(+0.95%) |
Mar 25, 2022 | 42.50 | 43.14 | 41.71 | 42.20 | 92,098 | +0.11(+0.26%) |
Mar 24, 2022 | 41.57 | 42.28 | 40.29 | 42.09 | 158,666 | +0.95(+2.31%) |
Mar 23, 2022 | 40.88 | 42.42 | 40.70 | 41.14 | 108,820 | +0.01(+0.02%) |
Mar 22, 2022 | 40.23 | 41.40 | 39.55 | 41.13 | 308,683 | +1.01(+2.52%) |
Mar 21, 2022 | 41.27 | 41.73 | 39.79 | 40.12 | 279,768 | -1.07(-2.60%) |
Mar 18, 2022 | 41.33 | 42.58 | 41.06 | 41.19 | 531,989 | -0.61(-1.46%) |
Mar 17, 2022 | 42.36 | 42.91 | 41.38 | 41.80 | 257,446 | -0.48(-1.14%) |
Mar 16, 2022 | 42.40 | 43.65 | 41.22 | 42.28 | 424,789 | +0.21(+0.50%) |
Mar 15, 2022 | 43.00 | 44.12 | 41.95 | 42.07 | 163,127 | -0.50(-1.17%) |
Mar 14, 2022 | 44.80 | 45.39 | 42.24 | 42.57 | 213,863 | -1.82(-4.10%) |
Mar 11, 2022 | 47.17 | 48.18 | 44.27 | 44.39 | 194,252 | -2.63(-5.59%) |
Mar 10, 2022 | 47.28 | 48.02 | 46.56 | 47.02 | 223,728 | -0.68(-1.43%) |
Mar 09, 2022 | 45.22 | 47.90 | 44.51 | 47.70 | 825,580 | +4.20(+9.66%) |
Mar 08, 2022 | 42.07 | 44.57 | 41.23 | 43.50 | 627,351 | +1.43(+3.40%) |
Mar 07, 2022 | 43.10 | 43.56 | 42.07 | 42.07 | 100,354 | -0.80(-1.87%) |
Mar 04, 2022 | 43.66 | 43.66 | 42.08 | 42.87 | 141,727 | -1.41(-3.18%) |
Mar 03, 2022 | 46.98 | 47.33 | 44.03 | 44.28 | 119,929 | -2.64(-5.63%) |
Mar 02, 2022 | 47.17 | 47.81 | 45.64 | 46.92 | 171,201 | -0.38(-0.80%) |
Mar 01, 2022 | 46.20 | 49.10 | 45.44 | 47.30 | 259,272 | -0.20(-0.42%) |
Feb 28, 2022 | 47.12 | 48.35 | 47.12 | 47.50 | 127,441 | -0.18(-0.38%) |
Feb 25, 2022 | 45.81 | 47.79 | 45.05 | 47.68 | 133,054 | +2.15(+4.72%) |
Feb 24, 2022 | 42.98 | 46.33 | 42.52 | 45.53 | 182,334 | +1.35(+3.06%) |
Feb 23, 2022 | 45.99 | 47.24 | 44.18 | 44.18 | 170,858 | -1.66(-3.62%) |
Feb 22, 2022 | 45.65 | 46.45 | 44.97 | 45.84 | 84,573 | -0.42(-0.91%) |
Feb 18, 2022 | 46.26 | 0 | +1.32(+2.94%) | |||
Feb 17, 2022 | 47.11 | 47.49 | 44.55 | 44.94 | 109,827 | -2.77(-5.81%) |
Feb 16, 2022 | 47.67 | 48.90 | 46.78 | 47.71 | 114,415 | -0.37(-0.77%) |
Feb 15, 2022 | 47.62 | 49.22 | 47.62 | 48.08 | 120,397 | +0.59(+1.24%) |
Feb 14, 2022 | 48.35 | 48.74 | 46.46 | 47.49 | 138,598 | -1.26(-2.58%) |
Feb 11, 2022 | 49.00 | 49.53 | 48.02 | 48.75 | 127,286 | -0.27(-0.55%) |
Feb 10, 2022 | 50.18 | 51.93 | 48.50 | 49.02 | 177,492 | -1.45(-2.87%) |
Feb 09, 2022 | 49.58 | 51.05 | 49.32 | 50.47 | 97,695 | +1.13(+2.29%) |
Feb 08, 2022 | 49.12 | 50.21 | 48.00 | 49.34 | 72,797 | -0.17(-0.34%) |
Feb 07, 2022 | 48.62 | 49.94 | 47.22 | 49.51 | 71,352 | +0.92(+1.89%) |
Feb 04, 2022 | 47.55 | 49.77 | 47.00 | 48.59 | 125,773 | +0.96(+2.02%) |
Feb 03, 2022 | 48.60 | 47.56 | 47.63 | 67,879 | -1.70(-3.45%) | |
Feb 02, 2022 | 50.04 | 51.83 | 48.30 | 49.33 | 72,222 | -0.21(-0.42%) |