Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 61.00 | 65.00 | 59.80 | 60.20 | 214,073 | -2.00(-3.22%) |
Apr 28, 2022 | 61.00 | 63.03 | 57.40 | 62.20 | 253,092 | +1.80(+2.98%) |
Apr 27, 2022 | 61.80 | 64.40 | 60.40 | 60.40 | 253,902 | -1.00(-1.63%) |
Apr 26, 2022 | 66.40 | 66.40 | 60.20 | 61.40 | 280,679 | -5.00(-7.53%) |
Apr 25, 2022 | 64.20 | 67.80 | 62.70 | 66.40 | 255,548 | +2.00(+3.11%) |
Apr 22, 2022 | 64.20 | 66.80 | 63.40 | 64.40 | 205,336 | -0.40(-0.62%) |
Apr 21, 2022 | 66.20 | 69.40 | 63.80 | 64.80 | 206,882 | -0.40(-0.61%) |
Apr 20, 2022 | 70.40 | 70.40 | 64.60 | 65.20 | 227,011 | -4.20(-6.05%) |
Apr 19, 2022 | 68.00 | 71.00 | 66.00 | 69.40 | 256,443 | +1.00(+1.46%) |
Apr 18, 2022 | 71.20 | 71.40 | 65.60 | 68.40 | 310,602 | -3.00(-4.20%) |
Apr 14, 2022 | 76.00 | 76.00 | 70.40 | 71.40 | 286,480 | -5.00(-6.54%) |
Apr 13, 2022 | 74.60 | 77.00 | 72.60 | 76.40 | 251,283 | +1.40(+1.87%) |
Apr 12, 2022 | 80.00 | 81.20 | 74.00 | 75.00 | 284,079 | -2.80(-3.60%) |
Apr 11, 2022 | 76.80 | 79.91 | 74.30 | 77.80 | 257,052 | -1.20(-1.52%) |
Apr 08, 2022 | 85.60 | 85.80 | 78.40 | 79.00 | 294,833 | -6.20(-7.28%) |
Apr 07, 2022 | 89.60 | 92.00 | 80.80 | 85.20 | 301,019 | -3.60(-4.05%) |
Apr 06, 2022 | 98.00 | 99.00 | 87.00 | 88.80 | 351,259 | -12.00(-11.90%) |
Apr 05, 2022 | 106.80 | 107.80 | 100.20 | 100.80 | 246,305 | -6.00(-5.62%) |
Apr 04, 2022 | 95.20 | 107.50 | 94.70 | 106.80 | 356,219 | +11.80(+12.42%) |
Apr 01, 2022 | 100.00 | 101.50 | 91.40 | 95.00 | 311,867 | -5.00(-5.00%) |
Mar 31, 2022 | 101.20 | 101.97 | 96.80 | 100.00 | 239,039 | -0.60(-0.60%) |
Mar 30, 2022 | 99.00 | 104.80 | 96.80 | 100.60 | 326,026 | +1.40(+1.41%) |
Mar 29, 2022 | 88.60 | 99.60 | 88.40 | 99.20 | 306,454 | +10.60(+11.96%) |
Mar 28, 2022 | 86.60 | 88.60 | 84.40 | 88.60 | 166,735 | +2.00(+2.31%) |
Mar 25, 2022 | 89.80 | 89.80 | 84.23 | 86.60 | 185,763 | -3.20(-3.56%) |
Mar 24, 2022 | 90.00 | 91.40 | 85.90 | 89.80 | 190,206 | +1.00(+1.13%) |
Mar 23, 2022 | 87.20 | 93.36 | 86.20 | 88.80 | 208,765 | +0.60(+0.68%) |
Mar 22, 2022 | 85.60 | 91.00 | 85.26 | 88.20 | 204,208 | +3.00(+3.52%) |
Mar 21, 2022 | 89.20 | 89.80 | 83.40 | 85.20 | 245,665 | -2.40(-2.74%) |
Mar 18, 2022 | 82.60 | 91.30 | 82.40 | 87.60 | 527,998 | +3.80(+4.53%) |
Mar 17, 2022 | 74.80 | 85.00 | 73.80 | 83.80 | 399,524 | +9.80(+13.24%) |
Mar 16, 2022 | 68.00 | 74.50 | 67.00 | 74.00 | 385,383 | +9.40(+14.55%) |
Mar 15, 2022 | 61.00 | 64.60 | 59.60 | 64.60 | 200,806 | +3.80(+6.25%) |
Mar 14, 2022 | 67.00 | 67.20 | 59.80 | 60.80 | 269,624 | -7.40(-10.85%) |
Mar 11, 2022 | 77.80 | 82.60 | 66.60 | 68.20 | 489,405 | -8.80(-11.43%) |
Mar 10, 2022 | 74.00 | 77.80 | 72.00 | 77.00 | 241,436 | +0.80(+1.05%) |
Mar 09, 2022 | 77.80 | 78.80 | 74.60 | 76.20 | 304,357 | -0.40(-0.52%) |
Mar 08, 2022 | 72.80 | 79.80 | 68.40 | 76.60 | 362,917 | +4.00(+5.51%) |
Mar 07, 2022 | 73.20 | 78.20 | 72.40 | 72.60 | 228,776 | -1.00(-1.36%) |
Mar 04, 2022 | 74.00 | 77.60 | 72.80 | 73.60 | 266,925 | -1.20(-1.60%) |
Mar 03, 2022 | 77.00 | 79.70 | 73.50 | 74.80 | 333,269 | -1.00(-1.32%) |
Mar 02, 2022 | 73.80 | 76.60 | 70.00 | 75.80 | 459,157 | +1.00(+1.34%) |
Mar 01, 2022 | 61.40 | 75.50 | 61.20 | 74.80 | 752,303 | +12.20(+19.49%) |
Feb 28, 2022 | 61.00 | 64.40 | 59.80 | 62.60 | 334,607 | +1.80(+2.96%) |
Feb 25, 2022 | 60.60 | 61.60 | 57.40 | 60.80 | 216,781 | +0.40(+0.66%) |
Feb 24, 2022 | 51.60 | 60.40 | 51.60 | 60.40 | 332,100 | +3.80(+6.71%) |
Feb 23, 2022 | 61.40 | 62.20 | 56.40 | 56.60 | 250,385 | -4.00(-6.60%) |
Feb 22, 2022 | 61.60 | 64.20 | 59.60 | 60.60 | 197,467 | -2.40(-3.81%) |
Feb 18, 2022 | 63.00 | 0 | -3.40(-5.12%) | |||
Feb 17, 2022 | 69.80 | 71.60 | 65.20 | 66.40 | 192,620 | -3.80(-5.41%) |
Feb 16, 2022 | 69.20 | 70.60 | 67.30 | 70.20 | 184,114 | +0.60(+0.86%) |
Feb 15, 2022 | 65.80 | 71.20 | 65.20 | 69.60 | 274,822 | +5.80(+9.09%) |
Feb 14, 2022 | 64.00 | 67.00 | 63.20 | 63.80 | 164,737 | -0.80(-1.24%) |
Feb 11, 2022 | 67.80 | 69.78 | 64.00 | 64.60 | 204,084 | -3.40(-5.00%) |
Feb 10, 2022 | 68.40 | 72.20 | 66.80 | 68.00 | 231,565 | -2.20(-3.13%) |
Feb 09, 2022 | 67.40 | 70.60 | 66.00 | 70.20 | 285,587 | +4.40(+6.69%) |
Feb 08, 2022 | 63.20 | 66.60 | 62.10 | 65.80 | 293,640 | +2.80(+4.44%) |
Feb 07, 2022 | 64.60 | 67.55 | 62.00 | 63.00 | 226,846 | -0.60(-0.94%) |
Feb 04, 2022 | 61.00 | 64.00 | 58.60 | 63.60 | 357,825 | +3.40(+5.65%) |
Feb 03, 2022 | 62.00 | 60.00 | 60.20 | 267,568 | -3.20(-5.05%) | |
Feb 02, 2022 | 70.40 | 70.40 | 62.40 | 63.40 | 537,258 | -6.60(-9.43%) |