Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.21 | 53.46 | 47.66 | 47.93 | 651,811 | -3.41(-6.64%) |
Apr 28, 2022 | 50.54 | 52.45 | 46.06 | 51.34 | 1,442,204 | +1.08(+2.15%) |
Apr 27, 2022 | 50.90 | 54.52 | 48.90 | 50.26 | 1,184,660 | -0.71(-1.39%) |
Apr 26, 2022 | 53.25 | 53.25 | 49.91 | 50.97 | 1,204,670 | -2.62(-4.89%) |
Apr 25, 2022 | 48.78 | 54.33 | 48.16 | 53.59 | 1,562,032 | +5.43(+11.27%) |
Apr 22, 2022 | 47.57 | 50.05 | 46.47 | 48.16 | 1,075,971 | +0.03(+0.06%) |
Apr 21, 2022 | 54.71 | 57.47 | 47.04 | 48.13 | 2,169,301 | -5.88(-10.89%) |
Apr 20, 2022 | 54.97 | 55.28 | 51.29 | 54.01 | 1,015,695 | -0.60(-1.10%) |
Apr 19, 2022 | 49.30 | 56.21 | 49.30 | 54.61 | 1,739,166 | +4.11(+8.14%) |
Apr 18, 2022 | 49.36 | 52.40 | 48.26 | 50.50 | 1,306,269 | +0.04(+0.08%) |
Apr 14, 2022 | 50.53 | 51.54 | 49.00 | 50.46 | 1,499,264 | -0.40(-0.79%) |
Apr 13, 2022 | 47.28 | 51.33 | 46.70 | 50.86 | 1,402,726 | +3.83(+8.14%) |
Apr 12, 2022 | 48.78 | 50.34 | 46.59 | 47.03 | 1,644,718 | +0.68(+1.47%) |
Apr 11, 2022 | 46.32 | 49.02 | 44.16 | 46.35 | 1,606,883 | -1.37(-2.87%) |
Apr 08, 2022 | 49.24 | 49.79 | 45.93 | 47.72 | 1,331,475 | -2.15(-4.31%) |
Apr 07, 2022 | 53.17 | 55.99 | 49.32 | 49.87 | 1,450,409 | -3.67(-6.85%) |
Apr 06, 2022 | 54.91 | 55.57 | 49.16 | 53.54 | 1,741,776 | -3.75(-6.55%) |
Apr 05, 2022 | 59.52 | 59.59 | 55.01 | 57.29 | 1,262,266 | -1.63(-2.77%) |
Apr 04, 2022 | 54.89 | 60.59 | 54.89 | 58.92 | 1,817,031 | +4.24(+7.75%) |
Apr 01, 2022 | 54.42 | 57.50 | 52.26 | 54.68 | 1,272,614 | +0.23(+0.42%) |
Mar 31, 2022 | 53.76 | 56.24 | 52.16 | 54.45 | 1,115,323 | +0.55(+1.02%) |
Mar 30, 2022 | 57.56 | 59.50 | 53.17 | 53.90 | 1,197,041 | -3.73(-6.47%) |
Mar 29, 2022 | 55.02 | 58.53 | 54.15 | 57.63 | 2,186,550 | +3.87(+7.20%) |
Mar 28, 2022 | 50.18 | 55.74 | 49.34 | 53.76 | 2,072,976 | +3.21(+6.35%) |
Mar 25, 2022 | 53.00 | 53.00 | 48.01 | 50.55 | 1,817,106 | -2.21(-4.19%) |
Mar 24, 2022 | 54.80 | 55.74 | 51.61 | 52.76 | 1,436,739 | -1.43(-2.64%) |
Mar 23, 2022 | 55.87 | 58.34 | 53.32 | 54.19 | 1,637,647 | -2.78(-4.88%) |
Mar 22, 2022 | 57.20 | 60.93 | 55.06 | 56.97 | 1,861,673 | -0.08(-0.14%) |
Mar 21, 2022 | 61.19 | 62.99 | 56.51 | 57.05 | 2,378,686 | -5.74(-9.14%) |
Mar 18, 2022 | 48.10 | 65.27 | 48.10 | 62.79 | 5,196,219 | +13.39(+27.11%) |
Mar 17, 2022 | 42.55 | 50.67 | 40.77 | 49.40 | 4,598,444 | +6.66(+15.58%) |
Mar 16, 2022 | 37.30 | 47.32 | 36.61 | 42.74 | 4,371,918 | +7.07(+19.82%) |
Mar 15, 2022 | 39.00 | 40.90 | 33.61 | 35.67 | 6,260,400 | +2.57(+7.76%) |
Mar 14, 2022 | 35.12 | 35.34 | 30.74 | 33.10 | 3,469,367 | -2.40(-6.76%) |
Mar 11, 2022 | 40.58 | 40.65 | 35.12 | 35.50 | 1,047,890 | -3.83(-9.74%) |
Mar 10, 2022 | 39.69 | 40.50 | 36.30 | 39.33 | 1,062,693 | -1.27(-3.13%) |
Mar 09, 2022 | 41.06 | 43.28 | 40.15 | 40.60 | 702,351 | +1.10(+2.78%) |
Mar 08, 2022 | 37.87 | 42.33 | 36.69 | 39.50 | 2,215,723 | +1.65(+4.36%) |
Mar 07, 2022 | 45.30 | 45.30 | 37.80 | 37.85 | 2,399,298 | -6.89(-15.40%) |
Mar 04, 2022 | 48.77 | 50.00 | 43.12 | 44.74 | 1,433,368 | -4.25(-8.68%) |
Mar 03, 2022 | 55.33 | 55.33 | 47.73 | 48.99 | 911,629 | -6.49(-11.70%) |
Mar 02, 2022 | 54.78 | 56.14 | 52.40 | 55.48 | 488,753 | +1.09(+2.00%) |
Mar 01, 2022 | 57.96 | 58.67 | 52.01 | 54.39 | 1,185,505 | -3.88(-6.66%) |
Feb 28, 2022 | 56.80 | 60.87 | 55.49 | 58.27 | 857,495 | +1.40(+2.46%) |
Feb 25, 2022 | 58.78 | 57.53 | 53.66 | 56.87 | 964,677 | -1.28(-2.20%) |
Feb 24, 2022 | 52.79 | 58.25 | 52.01 | 58.15 | 1,035,881 | +3.16(+5.75%) |
Feb 23, 2022 | 59.16 | 59.89 | 54.73 | 54.99 | 976,499 | -3.56(-6.08%) |
Feb 22, 2022 | 61.02 | 61.77 | 56.99 | 58.55 | 840,355 | -2.73(-4.45%) |
Feb 18, 2022 | 61.28 | 0 | -5.53(-8.28%) | |||
Feb 17, 2022 | 71.85 | 72.84 | 65.04 | 66.81 | 915,811 | -6.10(-8.37%) |
Feb 16, 2022 | 74.34 | 75.20 | 71.62 | 72.91 | 379,439 | -2.59(-3.43%) |
Feb 15, 2022 | 72.78 | 76.48 | 72.39 | 75.50 | 502,743 | +3.94(+5.51%) |
Feb 14, 2022 | 73.08 | 76.29 | 71.48 | 71.56 | 530,836 | -0.34(-0.47%) |
Feb 11, 2022 | 75.85 | 77.88 | 69.99 | 71.90 | 489,070 | -4.08(-5.37%) |
Feb 10, 2022 | 77.42 | 80.84 | 75.42 | 75.98 | 754,864 | -2.72(-3.46%) |
Feb 09, 2022 | 75.00 | 79.21 | 72.15 | 78.70 | 685,355 | +4.30(+5.78%) |
Feb 08, 2022 | 71.40 | 75.00 | 68.76 | 74.40 | 612,881 | +2.19(+3.03%) |
Feb 07, 2022 | 71.70 | 76.05 | 70.50 | 72.21 | 837,705 | -0.19(-0.26%) |
Feb 04, 2022 | 63.00 | 73.07 | 62.62 | 72.40 | 1,303,998 | +10.79(+17.51%) |
Feb 03, 2022 | 62.58 | 63.95 | 61.61 | 483,298 | -2.41(-3.76%) | |
Feb 02, 2022 | 67.70 | 68.32 | 62.99 | 64.02 | 587,990 | -3.54(-5.24%) |