Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.75 | 45.98 | 42.63 | 43.04 | 47,029 | -2.03(-4.50%) |
Apr 28, 2022 | 44.10 | 45.56 | 43.01 | 45.07 | 57,750 | +1.36(+3.11%) |
Apr 27, 2022 | 43.17 | 44.48 | 42.36 | 43.71 | 72,383 | +0.96(+2.25%) |
Apr 26, 2022 | 44.94 | 45.47 | 42.67 | 42.75 | 38,121 | -2.29(-5.08%) |
Apr 25, 2022 | 43.52 | 45.39 | 43.34 | 45.04 | 80,346 | +0.84(+1.90%) |
Apr 22, 2022 | 44.70 | 45.71 | 43.90 | 44.20 | 53,936 | -1.18(-2.60%) |
Apr 21, 2022 | 47.28 | 47.52 | 44.34 | 45.38 | 48,540 | -1.23(-2.64%) |
Apr 20, 2022 | 48.05 | 48.09 | 46.15 | 46.61 | 46,381 | -1.12(-2.35%) |
Apr 19, 2022 | 45.34 | 48.16 | 44.46 | 47.73 | 59,338 | +2.54(+5.62%) |
Apr 18, 2022 | 43.61 | 45.73 | 43.50 | 45.19 | 52,891 | +1.11(+2.52%) |
Apr 14, 2022 | 46.28 | 46.40 | 43.05 | 44.08 | 148,221 | -2.16(-4.67%) |
Apr 13, 2022 | 45.06 | 46.77 | 45.06 | 46.24 | 34,234 | +0.91(+2.01%) |
Apr 12, 2022 | 46.29 | 48.32 | 44.76 | 45.33 | 67,985 | -0.72(-1.56%) |
Apr 11, 2022 | 46.63 | 47.99 | 45.90 | 46.05 | 48,208 | -0.75(-1.60%) |
Apr 08, 2022 | 47.00 | 48.17 | 45.70 | 46.80 | 52,018 | +0.16(+0.34%) |
Apr 07, 2022 | 47.11 | 47.26 | 45.42 | 46.64 | 48,480 | -0.33(-0.70%) |
Apr 06, 2022 | 50.10 | 50.42 | 46.62 | 46.97 | 90,136 | -4.19(-8.19%) |
Apr 05, 2022 | 52.19 | 52.19 | 51.06 | 51.16 | 69,395 | -0.93(-1.79%) |
Apr 04, 2022 | 51.35 | 53.18 | 50.63 | 52.09 | 59,241 | +0.64(+1.24%) |
Apr 01, 2022 | 52.10 | 52.79 | 50.78 | 51.45 | 51,737 | -0.34(-0.66%) |
Mar 31, 2022 | 52.55 | 53.72 | 51.58 | 51.79 | 36,956 | -1.10(-2.08%) |
Mar 30, 2022 | 55.36 | 56.14 | 52.39 | 52.89 | 95,329 | -3.34(-5.94%) |
Mar 29, 2022 | 54.69 | 56.66 | 53.73 | 56.23 | 74,083 | +2.72(+5.08%) |
Mar 28, 2022 | 53.41 | 53.78 | 51.92 | 53.51 | 39,314 | +0.39(+0.73%) |
Mar 25, 2022 | 55.20 | 55.20 | 52.57 | 53.12 | 36,394 | -1.98(-3.59%) |
Mar 24, 2022 | 55.24 | 55.91 | 54.26 | 55.10 | 27,445 | -0.17(-0.31%) |
Mar 23, 2022 | 55.72 | 58.05 | 55.00 | 55.27 | 54,424 | -1.15(-2.04%) |
Mar 22, 2022 | 54.89 | 57.10 | 54.01 | 56.42 | 88,123 | +1.82(+3.33%) |
Mar 21, 2022 | 59.08 | 61.41 | 53.52 | 54.60 | 105,989 | -5.88(-9.72%) |
Mar 18, 2022 | 55.74 | 60.69 | 55.74 | 60.48 | 151,243 | +4.20(+7.46%) |
Mar 17, 2022 | 53.00 | 56.28 | 52.00 | 56.28 | 133,895 | +2.95(+5.53%) |
Mar 16, 2022 | 50.00 | 54.82 | 49.23 | 53.33 | 137,274 | +5.02(+10.39%) |
Mar 15, 2022 | 45.60 | 48.44 | 44.50 | 48.31 | 80,304 | +2.73(+5.99%) |
Mar 14, 2022 | 46.41 | 47.38 | 43.30 | 45.58 | 119,387 | -0.83(-1.79%) |
Mar 11, 2022 | 47.34 | 49.32 | 46.00 | 46.41 | 93,386 | -0.07(-0.15%) |
Mar 10, 2022 | 46.25 | 47.33 | 45.21 | 46.48 | 93,299 | -0.88(-1.86%) |
Mar 09, 2022 | 47.74 | 48.68 | 46.73 | 47.36 | 76,724 | +0.84(+1.81%) |
Mar 08, 2022 | 46.06 | 47.76 | 44.70 | 46.52 | 149,295 | +0.68(+1.48%) |
Mar 07, 2022 | 48.27 | 48.71 | 45.23 | 45.84 | 134,876 | -2.84(-5.83%) |
Mar 04, 2022 | 50.00 | 50.46 | 48.00 | 48.68 | 109,310 | -1.66(-3.30%) |
Mar 03, 2022 | 53.06 | 53.90 | 50.00 | 50.34 | 90,317 | -2.16(-4.11%) |
Mar 02, 2022 | 49.20 | 53.20 | 48.96 | 52.50 | 107,725 | +3.53(+7.21%) |
Mar 01, 2022 | 52.80 | 52.96 | 48.62 | 48.97 | 204,497 | -4.30(-8.07%) |
Feb 28, 2022 | 55.10 | 56.60 | 52.74 | 53.27 | 177,843 | -3.17(-5.62%) |
Feb 25, 2022 | 54.76 | 56.77 | 54.35 | 56.44 | 53,807 | +2.10(+3.86%) |
Feb 24, 2022 | 52.42 | 54.64 | 50.60 | 54.34 | 129,272 | -0.65(-1.18%) |
Feb 23, 2022 | 59.95 | 61.75 | 53.57 | 54.99 | 169,243 | -4.44(-7.47%) |
Feb 22, 2022 | 60.63 | 61.34 | 59.05 | 59.43 | 98,584 | -1.91(-3.11%) |
Feb 18, 2022 | 61.34 | 0 | -3.54(-5.46%) | |||
Feb 17, 2022 | 68.71 | 69.50 | 64.77 | 64.88 | 49,242 | -4.90(-7.02%) |
Feb 16, 2022 | 68.96 | 70.36 | 67.99 | 69.78 | 27,598 | +1.00(+1.45%) |
Feb 15, 2022 | 68.29 | 69.67 | 68.29 | 68.78 | 26,172 | +1.04(+1.54%) |
Feb 14, 2022 | 68.22 | 70.62 | 67.22 | 67.74 | 44,081 | -0.60(-0.88%) |
Feb 11, 2022 | 69.82 | 71.86 | 68.00 | 68.34 | 47,977 | -1.61(-2.30%) |
Feb 10, 2022 | 70.46 | 72.38 | 69.33 | 69.95 | 55,868 | -1.71(-2.39%) |
Feb 09, 2022 | 69.67 | 71.99 | 69.67 | 71.66 | 38,369 | +2.33(+3.36%) |
Feb 08, 2022 | 65.51 | 69.47 | 64.00 | 69.33 | 92,317 | +3.77(+5.75%) |
Feb 07, 2022 | 63.30 | 66.49 | 63.30 | 65.56 | 50,640 | +2.24(+3.54%) |
Feb 04, 2022 | 61.84 | 64.31 | 60.97 | 63.32 | 62,361 | +1.47(+2.38%) |
Feb 03, 2022 | 62.02 | 64.47 | 61.85 | 84,323 | -0.88(-1.40%) | |
Feb 02, 2022 | 66.74 | 67.94 | 62.38 | 62.73 | 99,613 | -3.90(-5.85%) |