Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.18 | 47.74 | 41.87 | 42.19 | 38,565 | -7.41(-14.93%) |
Apr 28, 2022 | 48.50 | 50.72 | 45.35 | 49.60 | 50,753 | +2.73(+5.82%) |
Apr 27, 2022 | 47.61 | 49.34 | 46.20 | 46.87 | 26,392 | -0.13(-0.27%) |
Apr 26, 2022 | 53.82 | 53.82 | 46.93 | 47.00 | 29,968 | -8.12(-14.73%) |
Apr 25, 2022 | 52.56 | 55.12 | 51.71 | 55.12 | 25,142 | +0.87(+1.61%) |
Apr 22, 2022 | 57.47 | 57.72 | 54.02 | 54.25 | 17,696 | -4.07(-6.97%) |
Apr 21, 2022 | 65.13 | 65.77 | 57.87 | 58.31 | 42,969 | -1.67(-2.78%) |
Apr 20, 2022 | 63.19 | 63.19 | 59.85 | 59.98 | 29,626 | -2.37(-3.80%) |
Apr 19, 2022 | 57.75 | 62.46 | 57.75 | 62.35 | 24,102 | +4.94(+8.60%) |
Apr 18, 2022 | 56.52 | 58.09 | 55.66 | 57.41 | 15,931 | +0.59(+1.05%) |
Apr 14, 2022 | 58.49 | 58.83 | 56.71 | 56.81 | 18,885 | -2.50(-4.21%) |
Apr 13, 2022 | 54.96 | 59.59 | 54.96 | 59.31 | 74,669 | +4.05(+7.32%) |
Apr 12, 2022 | 56.79 | 58.52 | 54.59 | 55.27 | 47,967 | +0.48(+0.87%) |
Apr 11, 2022 | 55.54 | 57.63 | 54.58 | 54.79 | 25,618 | -3.23(-5.57%) |
Apr 08, 2022 | 59.10 | 59.72 | 57.85 | 58.02 | 10,002 | -1.76(-2.94%) |
Apr 07, 2022 | 59.08 | 60.18 | 56.48 | 59.78 | 12,092 | +0.83(+1.41%) |
Apr 06, 2022 | 61.19 | 61.19 | 57.33 | 58.95 | 34,994 | -4.86(-7.61%) |
Apr 05, 2022 | 67.97 | 67.97 | 63.26 | 63.80 | 13,333 | -4.50(-6.59%) |
Apr 04, 2022 | 64.31 | 68.47 | 63.65 | 68.31 | 21,174 | +4.01(+6.23%) |
Apr 01, 2022 | 64.57 | 65.30 | 63.39 | 64.30 | 12,272 | +0.06(+0.09%) |
Mar 31, 2022 | 68.28 | 68.28 | 64.22 | 64.24 | 19,101 | -3.50(-5.17%) |
Mar 30, 2022 | 70.24 | 70.24 | 66.87 | 67.74 | 30,369 | -2.97(-4.21%) |
Mar 29, 2022 | 70.25 | 71.69 | 69.21 | 70.72 | 52,945 | +3.34(+4.96%) |
Mar 28, 2022 | 64.45 | 67.54 | 64.45 | 67.37 | 41,380 | +4.85(+7.75%) |
Mar 25, 2022 | 63.56 | 63.56 | 61.31 | 62.53 | 14,367 | -0.29(-0.46%) |
Mar 24, 2022 | 62.67 | 63.01 | 60.79 | 62.81 | 9,827 | +1.23(+2.00%) |
Mar 23, 2022 | 62.74 | 64.34 | 61.37 | 61.58 | 32,502 | -2.06(-3.24%) |
Mar 22, 2022 | 61.16 | 64.45 | 61.14 | 63.65 | 32,864 | +4.02(+6.73%) |
Mar 21, 2022 | 61.58 | 61.80 | 57.88 | 59.63 | 22,184 | -1.23(-2.02%) |
Mar 18, 2022 | 56.43 | 61.15 | 56.29 | 60.86 | 30,361 | +3.65(+6.38%) |
Mar 17, 2022 | 53.76 | 57.39 | 53.76 | 57.21 | 27,217 | +2.53(+4.62%) |
Mar 16, 2022 | 51.68 | 54.68 | 50.44 | 54.68 | 40,016 | +5.13(+10.34%) |
Mar 15, 2022 | 45.93 | 49.87 | 45.71 | 49.56 | 21,022 | +4.39(+9.73%) |
Mar 14, 2022 | 47.59 | 48.35 | 44.29 | 45.16 | 25,193 | -2.33(-4.91%) |
Mar 11, 2022 | 51.50 | 51.50 | 47.42 | 47.49 | 19,272 | -2.98(-5.91%) |
Mar 10, 2022 | 48.83 | 50.61 | 48.12 | 50.48 | 15,915 | +1.29(+2.62%) |
Mar 09, 2022 | 48.88 | 49.83 | 48.08 | 49.19 | 26,756 | +4.03(+8.91%) |
Mar 08, 2022 | 44.80 | 48.94 | 43.49 | 45.16 | 49,433 | +0.24(+0.53%) |
Mar 07, 2022 | 52.43 | 53.02 | 44.79 | 44.93 | 37,294 | -7.58(-14.43%) |
Mar 04, 2022 | 54.01 | 54.41 | 51.02 | 52.50 | 23,408 | -2.51(-4.56%) |
Mar 03, 2022 | 59.98 | 60.06 | 54.43 | 55.01 | 37,661 | -4.20(-7.10%) |
Mar 02, 2022 | 57.86 | 59.76 | 56.02 | 59.21 | 13,939 | +3.53(+6.34%) |
Mar 01, 2022 | 58.28 | 58.33 | 54.40 | 55.68 | 18,909 | -2.64(-4.52%) |
Feb 28, 2022 | 55.54 | 58.63 | 55.03 | 58.32 | 18,675 | +1.21(+2.12%) |
Feb 25, 2022 | 54.66 | 57.11 | 54.45 | 57.11 | 27,560 | +3.36(+6.25%) |
Feb 24, 2022 | 44.47 | 53.89 | 44.31 | 53.75 | 67,807 | +3.20(+6.34%) |
Feb 23, 2022 | 57.10 | 57.46 | 50.24 | 50.55 | 42,789 | -5.69(-10.12%) |
Feb 22, 2022 | 59.37 | 60.24 | 54.04 | 56.24 | 47,616 | -5.44(-8.82%) |
Feb 18, 2022 | 61.68 | 0 | -1.01(-1.61%) | |||
Feb 17, 2022 | 66.34 | 67.34 | 62.36 | 62.69 | 20,703 | -5.31(-7.81%) |
Feb 16, 2022 | 66.10 | 68.57 | 65.54 | 68.01 | 16,673 | +0.54(+0.79%) |
Feb 15, 2022 | 65.98 | 67.57 | 65.98 | 67.47 | 23,457 | +4.11(+6.49%) |
Feb 14, 2022 | 62.21 | 65.51 | 61.43 | 63.36 | 21,701 | +0.88(+1.41%) |
Feb 11, 2022 | 68.43 | 68.95 | 61.35 | 62.48 | 37,352 | -5.67(-8.32%) |
Feb 10, 2022 | 68.36 | 72.16 | 66.88 | 68.15 | 37,861 | -3.51(-4.90%) |
Feb 09, 2022 | 71.80 | 72.93 | 71.04 | 71.66 | 29,921 | +2.45(+3.54%) |
Feb 08, 2022 | 65.47 | 69.41 | 65.30 | 69.21 | 30,435 | +2.80(+4.21%) |
Feb 07, 2022 | 67.64 | 69.47 | 65.59 | 66.41 | 30,150 | -0.17(-0.25%) |
Feb 04, 2022 | 65.70 | 68.84 | 63.46 | 66.58 | 46,724 | +5.08(+8.25%) |
Feb 03, 2022 | 62.86 | 66.01 | 61.22 | 61.50 | 39,193 | -6.27(-9.25%) |
Feb 02, 2022 | 70.64 | 70.64 | 66.02 | 67.77 | 23,412 | -1.42(-2.05%) |