Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.08 | 40.10 | 36.00 | 36.24 | 56,510 | -1.20(-3.21%) |
Apr 28, 2022 | 42.96 | 44.04 | 36.54 | 37.44 | 128,807 | -5.52(-12.85%) |
Apr 27, 2022 | 42.72 | 44.28 | 42.42 | 42.96 | 52,272 | +0.60(+1.42%) |
Apr 26, 2022 | 44.04 | 44.88 | 41.88 | 42.36 | 36,281 | -2.04(-4.59%) |
Apr 25, 2022 | 43.44 | 45.12 | 42.24 | 44.40 | 26,929 | +0.60(+1.37%) |
Apr 22, 2022 | 45.24 | 46.32 | 42.84 | 43.80 | 67,073 | -2.16(-4.70%) |
Apr 21, 2022 | 47.76 | 47.76 | 44.76 | 45.96 | 51,743 | -0.48(-1.03%) |
Apr 20, 2022 | 49.68 | 50.50 | 45.35 | 46.44 | 67,298 | -3.72(-7.42%) |
Apr 19, 2022 | 46.08 | 50.52 | 45.48 | 50.16 | 89,656 | +4.20(+9.14%) |
Apr 18, 2022 | 49.44 | 49.80 | 45.24 | 45.96 | 60,146 | -3.84(-7.71%) |
Apr 14, 2022 | 49.80 | 51.36 | 47.16 | 49.80 | 92,074 | +0.00(+0.00%) |
Apr 13, 2022 | 49.20 | 50.27 | 47.52 | 49.80 | 59,810 | +0.36(+0.73%) |
Apr 12, 2022 | 48.00 | 53.76 | 46.80 | 49.44 | 180,403 | +2.76(+5.91%) |
Apr 11, 2022 | 45.72 | 47.22 | 44.28 | 46.68 | 43,134 | +0.24(+0.52%) |
Apr 08, 2022 | 46.08 | 48.24 | 44.28 | 46.44 | 54,724 | +0.84(+1.84%) |
Apr 07, 2022 | 47.52 | 47.70 | 44.16 | 45.60 | 92,271 | -2.40(-5.00%) |
Apr 06, 2022 | 49.80 | 50.88 | 46.80 | 48.00 | 48,500 | -2.76(-5.44%) |
Apr 05, 2022 | 51.36 | 53.52 | 49.56 | 50.76 | 37,255 | -0.48(-0.94%) |
Apr 04, 2022 | 49.08 | 53.28 | 48.48 | 51.24 | 93,607 | +2.40(+4.91%) |
Apr 01, 2022 | 50.04 | 50.76 | 47.52 | 48.84 | 68,661 | +0.24(+0.49%) |
Mar 31, 2022 | 50.88 | 50.94 | 48.48 | 48.60 | 57,836 | -1.92(-3.80%) |
Mar 30, 2022 | 52.80 | 53.88 | 50.16 | 50.52 | 57,446 | -2.52(-4.75%) |
Mar 29, 2022 | 53.64 | 55.32 | 52.68 | 53.04 | 62,134 | -0.24(-0.45%) |
Mar 28, 2022 | 57.00 | 58.20 | 52.44 | 53.28 | 85,852 | -3.84(-6.72%) |
Mar 25, 2022 | 62.64 | 62.88 | 56.70 | 57.12 | 57,984 | -5.88(-9.33%) |
Mar 24, 2022 | 58.68 | 63.60 | 58.20 | 63.00 | 55,181 | +4.08(+6.92%) |
Mar 23, 2022 | 53.16 | 61.44 | 52.92 | 58.92 | 145,132 | +6.24(+11.85%) |
Mar 22, 2022 | 50.64 | 54.36 | 50.64 | 52.68 | 43,512 | +2.04(+4.03%) |
Mar 21, 2022 | 53.52 | 54.60 | 49.20 | 50.64 | 83,873 | -2.40(-4.52%) |
Mar 18, 2022 | 54.00 | 55.68 | 53.04 | 53.04 | 68,834 | -0.48(-0.90%) |
Mar 17, 2022 | 52.32 | 54.84 | 52.32 | 53.52 | 38,389 | +0.84(+1.59%) |
Mar 16, 2022 | 54.24 | 55.86 | 52.08 | 52.68 | 45,713 | -0.72(-1.35%) |
Mar 15, 2022 | 52.68 | 55.56 | 52.44 | 53.40 | 58,469 | +0.48(+0.91%) |
Mar 14, 2022 | 58.80 | 58.80 | 52.50 | 52.92 | 41,764 | -4.56(-7.93%) |
Mar 11, 2022 | 59.28 | 60.48 | 56.64 | 57.48 | 32,724 | -1.68(-2.84%) |
Mar 10, 2022 | 53.76 | 59.16 | 53.28 | 59.16 | 53,441 | +4.68(+8.59%) |
Mar 09, 2022 | 54.48 | 56.28 | 53.46 | 54.48 | 53,145 | +1.08(+2.02%) |
Mar 08, 2022 | 54.00 | 55.56 | 51.48 | 53.40 | 52,174 | +0.96(+1.83%) |
Mar 07, 2022 | 58.32 | 60.96 | 51.36 | 52.44 | 119,282 | -6.72(-11.36%) |
Mar 04, 2022 | 63.84 | 63.96 | 58.92 | 59.16 | 31,736 | -4.32(-6.81%) |
Mar 03, 2022 | 67.80 | 67.80 | 61.92 | 63.48 | 30,144 | -3.84(-5.70%) |
Mar 02, 2022 | 63.24 | 67.80 | 62.28 | 67.32 | 45,757 | +4.68(+7.47%) |
Mar 01, 2022 | 63.00 | 66.00 | 62.28 | 62.64 | 47,012 | -0.12(-0.19%) |
Feb 28, 2022 | 65.16 | 65.22 | 61.68 | 62.76 | 53,047 | -2.64(-4.04%) |
Feb 25, 2022 | 65.16 | 65.88 | 63.89 | 65.40 | 27,530 | +0.00(+0.00%) |
Feb 24, 2022 | 58.92 | 65.88 | 57.84 | 65.40 | 71,852 | +4.92(+8.13%) |
Feb 23, 2022 | 66.12 | 67.08 | 60.24 | 60.48 | 60,503 | -4.32(-6.67%) |
Feb 22, 2022 | 70.08 | 71.04 | 64.44 | 64.80 | 74,887 | -7.44(-10.30%) |
Feb 18, 2022 | 72.24 | 0 | -9.96(-12.12%) | |||
Feb 17, 2022 | 81.84 | 85.44 | 80.16 | 82.20 | 61,610 | -1.08(-1.30%) |
Feb 16, 2022 | 76.20 | 83.88 | 75.72 | 83.28 | 116,191 | +8.04(+10.69%) |
Feb 15, 2022 | 72.12 | 75.30 | 70.32 | 75.24 | 112,151 | +4.20(+5.91%) |
Feb 14, 2022 | 74.40 | 75.24 | 67.20 | 71.04 | 193,109 | -5.52(-7.21%) |
Feb 11, 2022 | 75.36 | 81.00 | 67.56 | 76.56 | 372,135 | +1.08(+1.43%) |
Feb 10, 2022 | 79.56 | 87.96 | 73.31 | 75.48 | 407,469 | -25.80(-25.47%) |
Feb 09, 2022 | 95.16 | 102.84 | 93.84 | 101.28 | 189,687 | +7.32(+7.79%) |
Feb 08, 2022 | 87.96 | 95.76 | 87.36 | 93.96 | 134,898 | +5.52(+6.24%) |
Feb 07, 2022 | 87.24 | 90.60 | 84.01 | 88.44 | 47,101 | -1.20(-1.34%) |
Feb 04, 2022 | 86.64 | 90.90 | 84.12 | 89.64 | 65,075 | +1.80(+2.05%) |
Feb 03, 2022 | 91.80 | 87.00 | 87.84 | 36,219 | -5.64(-6.03%) | |
Feb 02, 2022 | 96.12 | 102.96 | 93.00 | 93.48 | 77,080 | -3.72(-3.83%) |