Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.72 | 45.40 | 42.64 | 42.90 | 276,992 | -1.66(-3.73%) |
Apr 28, 2022 | 43.31 | 45.28 | 42.15 | 44.56 | 411,237 | +2.82(+6.76%) |
Apr 27, 2022 | 41.27 | 42.95 | 41.21 | 41.74 | 338,555 | -0.18(-0.43%) |
Apr 26, 2022 | 43.27 | 43.58 | 41.70 | 41.92 | 390,061 | -2.05(-4.66%) |
Apr 25, 2022 | 42.04 | 44.40 | 41.58 | 43.97 | 445,517 | +0.56(+1.29%) |
Apr 22, 2022 | 44.20 | 45.80 | 43.14 | 43.41 | 312,124 | -1.19(-2.67%) |
Apr 21, 2022 | 47.37 | 48.22 | 44.10 | 44.60 | 328,617 | -1.61(-3.48%) |
Apr 20, 2022 | 47.90 | 48.50 | 45.80 | 46.21 | 331,297 | -0.75(-1.60%) |
Apr 19, 2022 | 45.85 | 47.56 | 45.10 | 46.96 | 267,745 | +1.18(+2.58%) |
Apr 18, 2022 | 44.34 | 46.81 | 44.21 | 45.78 | 406,701 | +0.89(+1.98%) |
Apr 14, 2022 | 46.40 | 46.81 | 44.75 | 44.89 | 330,444 | -1.43(-3.09%) |
Apr 13, 2022 | 44.76 | 47.04 | 44.26 | 46.32 | 518,874 | +1.90(+4.28%) |
Apr 12, 2022 | 45.12 | 46.49 | 44.25 | 44.42 | 529,924 | +0.21(+0.48%) |
Apr 11, 2022 | 43.90 | 45.29 | 43.35 | 44.21 | 566,680 | -0.77(-1.71%) |
Apr 08, 2022 | 46.48 | 46.79 | 44.85 | 44.98 | 727,880 | -2.04(-4.34%) |
Apr 07, 2022 | 46.55 | 48.13 | 45.43 | 47.02 | 498,168 | +0.58(+1.25%) |
Apr 06, 2022 | 48.06 | 48.81 | 45.95 | 46.44 | 842,358 | -2.80(-5.69%) |
Apr 05, 2022 | 52.82 | 53.00 | 48.75 | 49.24 | 795,757 | -4.22(-7.89%) |
Apr 04, 2022 | 53.65 | 54.32 | 52.26 | 53.46 | 517,494 | +0.26(+0.49%) |
Apr 01, 2022 | 55.59 | 56.25 | 51.51 | 53.20 | 937,401 | -1.45(-2.65%) |
Mar 31, 2022 | 63.02 | 63.02 | 54.31 | 54.65 | 1,910,145 | -8.37(-13.28%) |
Mar 30, 2022 | 65.61 | 69.99 | 62.76 | 63.02 | 1,445,752 | -2.28(-3.49%) |
Mar 29, 2022 | 65.55 | 66.61 | 63.37 | 65.30 | 546,734 | +0.35(+0.54%) |
Mar 28, 2022 | 65.00 | 66.97 | 62.38 | 64.95 | 569,786 | -0.21(-0.32%) |
Mar 25, 2022 | 65.72 | 66.28 | 62.81 | 65.16 | 596,968 | -0.56(-0.85%) |
Mar 24, 2022 | 61.23 | 65.90 | 60.84 | 65.72 | 934,923 | +5.11(+8.43%) |
Mar 23, 2022 | 62.57 | 67.20 | 60.25 | 60.61 | 1,769,402 | -3.12(-4.90%) |
Mar 22, 2022 | 57.83 | 63.99 | 57.63 | 63.73 | 1,786,343 | +6.79(+11.92%) |
Mar 21, 2022 | 58.27 | 58.66 | 55.50 | 56.94 | 434,342 | -0.82(-1.42%) |
Mar 18, 2022 | 55.72 | 58.20 | 55.35 | 57.76 | 791,225 | +1.41(+2.50%) |
Mar 17, 2022 | 53.68 | 56.40 | 52.43 | 56.35 | 584,587 | +2.22(+4.10%) |
Mar 16, 2022 | 50.15 | 54.24 | 49.62 | 54.13 | 620,408 | +5.48(+11.26%) |
Mar 15, 2022 | 45.20 | 48.78 | 45.02 | 48.65 | 313,357 | +3.71(+8.26%) |
Mar 14, 2022 | 48.20 | 48.66 | 44.52 | 44.94 | 394,736 | -3.43(-7.09%) |
Mar 11, 2022 | 49.55 | 49.63 | 48.14 | 48.37 | 341,901 | -0.23(-0.47%) |
Mar 10, 2022 | 47.74 | 48.90 | 46.92 | 48.60 | 326,577 | -0.38(-0.78%) |
Mar 09, 2022 | 48.90 | 49.75 | 48.10 | 48.98 | 374,762 | +2.04(+4.35%) |
Mar 08, 2022 | 45.37 | 48.83 | 44.27 | 46.94 | 580,746 | +1.81(+4.01%) |
Mar 07, 2022 | 47.01 | 48.81 | 45.02 | 45.13 | 526,257 | -1.79(-3.82%) |
Mar 04, 2022 | 51.37 | 51.93 | 46.07 | 46.92 | 950,570 | -5.20(-9.98%) |
Mar 03, 2022 | 54.01 | 54.53 | 51.55 | 52.12 | 415,018 | -1.27(-2.38%) |
Mar 02, 2022 | 51.55 | 54.14 | 51.41 | 53.39 | 586,731 | +2.36(+4.62%) |
Mar 01, 2022 | 53.68 | 55.73 | 50.00 | 51.03 | 1,447,346 | -2.74(-5.10%) |
Feb 28, 2022 | 52.78 | 54.89 | 52.12 | 53.77 | 957,956 | +0.37(+0.69%) |
Feb 25, 2022 | 53.91 | 53.83 | 52.39 | 53.40 | 700,707 | -0.44(-0.82%) |
Feb 24, 2022 | 47.20 | 53.97 | 46.42 | 53.84 | 636,104 | +3.67(+7.32%) |
Feb 23, 2022 | 51.55 | 52.66 | 49.94 | 50.17 | 632,886 | +0.00(+0.00%) |
Feb 22, 2022 | 52.00 | 53.65 | 48.82 | 50.17 | 578,061 | -2.75(-5.20%) |
Feb 18, 2022 | 52.92 | 0 | -0.41(-0.77%) | |||
Feb 17, 2022 | 56.50 | 56.66 | 53.15 | 53.33 | 475,754 | -4.43(-7.67%) |
Feb 16, 2022 | 57.63 | 58.49 | 56.15 | 57.76 | 510,403 | -1.12(-1.90%) |
Feb 15, 2022 | 53.27 | 59.38 | 53.27 | 58.88 | 836,047 | +7.23(+14.00%) |
Feb 14, 2022 | 51.46 | 54.41 | 51.26 | 51.65 | 461,491 | +0.51(+1.00%) |
Feb 11, 2022 | 55.07 | 56.25 | 50.57 | 51.14 | 568,247 | -3.45(-6.32%) |
Feb 10, 2022 | 55.30 | 57.46 | 53.90 | 54.59 | 689,874 | -2.61(-4.56%) |
Feb 09, 2022 | 53.50 | 57.62 | 52.09 | 57.20 | 1,004,003 | +4.47(+8.48%) |
Feb 08, 2022 | 47.00 | 52.88 | 45.97 | 52.73 | 1,026,393 | +5.73(+12.19%) |
Feb 07, 2022 | 46.48 | 48.34 | 46.35 | 47.00 | 818,043 | +0.75(+1.62%) |
Feb 04, 2022 | 44.34 | 46.83 | 43.63 | 46.25 | 629,810 | +1.81(+4.07%) |
Feb 03, 2022 | 45.36 | 44.33 | 44.44 | 288,807 | -2.40(-5.12%) | |
Feb 02, 2022 | 48.32 | 48.50 | 45.68 | 46.84 | 499,574 | +0.01(+0.02%) |