Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.86 | 44.54 | 42.08 | 42.12 | 96,315 | +0.57(+1.38%) |
Apr 28, 2022 | 41.08 | 41.74 | 39.71 | 41.54 | 97,476 | +1.52(+3.81%) |
Apr 27, 2022 | 39.33 | 40.64 | 39.33 | 40.02 | 89,865 | +1.34(+3.48%) |
Apr 26, 2022 | 40.56 | 40.59 | 38.68 | 38.68 | 54,576 | -2.73(-6.59%) |
Apr 25, 2022 | 40.16 | 41.48 | 39.93 | 41.40 | 84,904 | -0.92(-2.18%) |
Apr 22, 2022 | 43.69 | 44.43 | 42.25 | 42.32 | 74,456 | -1.12(-2.58%) |
Apr 21, 2022 | 45.96 | 46.23 | 43.15 | 43.44 | 83,817 | -2.72(-5.89%) |
Apr 20, 2022 | 47.07 | 47.07 | 45.83 | 46.16 | 92,470 | -0.77(-1.64%) |
Apr 19, 2022 | 46.16 | 46.99 | 45.59 | 46.93 | 76,458 | -0.77(-1.62%) |
Apr 18, 2022 | 47.46 | 48.24 | 46.98 | 47.70 | 36,549 | -0.41(-0.86%) |
Apr 14, 2022 | 49.28 | 49.33 | 48.09 | 48.12 | 39,972 | -2.06(-4.10%) |
Apr 13, 2022 | 49.03 | 50.29 | 49.02 | 50.17 | 23,497 | +1.93(+3.99%) |
Apr 12, 2022 | 49.83 | 49.97 | 48.09 | 48.25 | 33,258 | -0.55(-1.14%) |
Apr 11, 2022 | 49.32 | 49.78 | 48.65 | 48.80 | 27,852 | -1.76(-3.49%) |
Apr 08, 2022 | 50.89 | 51.28 | 50.48 | 50.56 | 20,603 | +0.02(+0.05%) |
Apr 07, 2022 | 50.87 | 51.15 | 49.71 | 50.54 | 46,704 | -1.25(-2.41%) |
Apr 06, 2022 | 52.69 | 52.83 | 50.87 | 51.79 | 46,170 | -1.95(-3.62%) |
Apr 05, 2022 | 56.31 | 56.31 | 53.52 | 53.74 | 50,644 | -3.14(-5.52%) |
Apr 04, 2022 | 56.15 | 57.16 | 55.70 | 56.88 | 82,622 | +3.02(+5.60%) |
Apr 01, 2022 | 54.55 | 54.99 | 53.18 | 53.86 | 71,128 | +2.28(+4.41%) |
Mar 31, 2022 | 53.32 | 53.32 | 51.51 | 51.58 | 50,517 | -2.36(-4.37%) |
Mar 30, 2022 | 54.13 | 55.35 | 53.67 | 53.94 | 38,249 | -0.50(-0.92%) |
Mar 29, 2022 | 54.46 | 54.82 | 53.66 | 54.44 | 77,112 | +2.62(+5.06%) |
Mar 28, 2022 | 51.46 | 51.84 | 50.49 | 51.82 | 57,615 | +0.61(+1.19%) |
Mar 25, 2022 | 51.21 | 51.37 | 50.19 | 51.21 | 93,680 | -1.34(-2.56%) |
Mar 24, 2022 | 51.87 | 52.66 | 51.41 | 52.55 | 43,089 | +0.69(+1.32%) |
Mar 23, 2022 | 51.23 | 53.44 | 50.95 | 51.87 | 64,857 | -0.95(-1.80%) |
Mar 22, 2022 | 52.05 | 53.30 | 52.05 | 52.82 | 132,969 | +2.74(+5.46%) |
Mar 21, 2022 | 50.29 | 50.59 | 48.89 | 50.08 | 159,885 | -2.54(-4.82%) |
Mar 18, 2022 | 49.10 | 52.79 | 48.77 | 52.62 | 175,878 | +2.25(+4.46%) |
Mar 17, 2022 | 49.63 | 50.57 | 48.44 | 50.37 | 186,543 | -0.78(-1.53%) |
Mar 16, 2022 | 47.01 | 51.40 | 46.40 | 51.15 | 278,539 | +9.98(+24.25%) |
Mar 15, 2022 | 39.63 | 41.37 | 38.89 | 41.17 | 220,795 | +0.08(+0.18%) |
Mar 14, 2022 | 42.77 | 43.50 | 40.66 | 41.09 | 126,507 | -3.22(-7.28%) |
Mar 11, 2022 | 48.13 | 48.13 | 44.24 | 44.32 | 98,532 | -3.04(-6.41%) |
Mar 10, 2022 | 48.10 | 46.35 | 47.35 | 179,269 | -2.63(-5.27%) | |
Mar 09, 2022 | 48.28 | 50.41 | 47.80 | 49.99 | 108,247 | +3.84(+8.33%) |
Mar 08, 2022 | 46.52 | 47.83 | 45.04 | 46.14 | 124,896 | +0.35(+0.76%) |
Mar 07, 2022 | 48.89 | 49.38 | 45.60 | 45.79 | 155,094 | -5.65(-10.98%) |
Mar 04, 2022 | 51.70 | 52.39 | 50.63 | 51.44 | 118,235 | -3.33(-6.08%) |
Mar 03, 2022 | 56.40 | 56.77 | 54.44 | 54.77 | 141,188 | -2.50(-4.37%) |
Mar 02, 2022 | 57.17 | 57.91 | 55.47 | 57.27 | 70,516 | +0.33(+0.58%) |
Mar 01, 2022 | 58.50 | 59.41 | 55.95 | 56.94 | 106,440 | -2.64(-4.43%) |
Feb 28, 2022 | 57.37 | 59.76 | 57.22 | 59.58 | 123,694 | -2.16(-3.50%) |
Feb 25, 2022 | 59.32 | 61.82 | 59.22 | 61.75 | 67,121 | +3.25(+5.56%) |
Feb 24, 2022 | 53.44 | 58.52 | 52.54 | 58.49 | 186,844 | -3.83(-6.14%) |
Feb 23, 2022 | 65.50 | 65.50 | 62.10 | 62.32 | 41,893 | -2.12(-3.28%) |
Feb 22, 2022 | 64.49 | 65.86 | 63.36 | 64.44 | 70,392 | -3.02(-4.47%) |
Feb 18, 2022 | 67.45 | 0 | -2.28(-3.26%) | |||
Feb 17, 2022 | 71.29 | 71.44 | 69.31 | 69.73 | 61,034 | -2.39(-3.31%) |
Feb 16, 2022 | 70.40 | 72.97 | 70.26 | 72.12 | 49,679 | +1.60(+2.27%) |
Feb 15, 2022 | 68.98 | 70.65 | 68.90 | 70.52 | 34,213 | +4.19(+6.32%) |
Feb 14, 2022 | 66.89 | 67.25 | 65.29 | 66.33 | 70,273 | -1.59(-2.34%) |
Feb 11, 2022 | 70.99 | 71.89 | 67.59 | 67.91 | 46,599 | -3.15(-4.43%) |
Feb 10, 2022 | 70.42 | 73.69 | 70.42 | 71.06 | 76,167 | -1.36(-1.88%) |
Feb 09, 2022 | 70.69 | 72.51 | 70.65 | 72.43 | 80,263 | +3.35(+4.84%) |
Feb 08, 2022 | 66.76 | 69.21 | 66.76 | 69.08 | 43,813 | +1.70(+2.53%) |
Feb 07, 2022 | 66.78 | 68.20 | 66.63 | 67.38 | 25,901 | -0.24(-0.36%) |
Feb 04, 2022 | 66.10 | 68.52 | 65.81 | 67.62 | 21,053 | +0.60(+0.90%) |
Feb 03, 2022 | 66.75 | 67.99 | 67.02 | 36,299 | -2.42(-3.48%) | |
Feb 02, 2022 | 70.61 | 70.61 | 68.01 | 69.44 | 63,571 | -0.09(-0.14%) |