Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 47.00 | 48.13 | 45.97 | 46.95 | 26,491 | +4.85(+11.52%) |
Apr 28, 2022 | 42.71 | 43.25 | 41.96 | 42.10 | 17,593 | -0.61(-1.43%) |
Apr 27, 2022 | 41.06 | 42.84 | 41.06 | 42.71 | 16,286 | +1.03(+2.47%) |
Apr 26, 2022 | 43.96 | 43.96 | 41.37 | 41.68 | 20,639 | -0.77(-1.81%) |
Apr 25, 2022 | 41.35 | 42.89 | 40.61 | 42.45 | 33,265 | -0.35(-0.82%) |
Apr 22, 2022 | 43.46 | 43.86 | 42.22 | 42.80 | 13,094 | +0.13(+0.30%) |
Apr 21, 2022 | 44.20 | 45.00 | 42.52 | 42.67 | 14,178 | -1.91(-4.28%) |
Apr 20, 2022 | 46.30 | 46.30 | 44.58 | 44.58 | 9,209 | -1.67(-3.61%) |
Apr 19, 2022 | 45.32 | 46.73 | 45.32 | 46.25 | 8,618 | -0.29(-0.62%) |
Apr 18, 2022 | 46.84 | 47.05 | 45.53 | 46.54 | 6,414 | -0.38(-0.81%) |
Apr 14, 2022 | 45.65 | 47.27 | 45.65 | 46.92 | 24,398 | -0.81(-1.70%) |
Apr 13, 2022 | 45.97 | 48.24 | 45.97 | 47.73 | 7,698 | +2.01(+4.40%) |
Apr 12, 2022 | 46.52 | 46.87 | 45.72 | 45.72 | 29,510 | -1.52(-3.21%) |
Apr 11, 2022 | 46.50 | 47.56 | 46.38 | 47.23 | 28,218 | +0.44(+0.93%) |
Apr 08, 2022 | 48.43 | 48.43 | 46.42 | 46.80 | 16,854 | -0.25(-0.53%) |
Apr 07, 2022 | 47.24 | 47.82 | 46.67 | 47.05 | 7,457 | -0.19(-0.40%) |
Apr 06, 2022 | 47.71 | 47.79 | 46.91 | 47.24 | 10,151 | -1.27(-2.62%) |
Apr 05, 2022 | 49.10 | 49.10 | 48.51 | 48.51 | 4,679 | -1.54(-3.08%) |
Apr 04, 2022 | 49.75 | 50.30 | 49.65 | 50.05 | 12,601 | +0.81(+1.65%) |
Apr 01, 2022 | 47.80 | 50.00 | 47.80 | 49.24 | 12,713 | +2.86(+6.17%) |
Mar 31, 2022 | 47.00 | 47.22 | 46.38 | 46.38 | 3,215 | -1.11(-2.34%) |
Mar 30, 2022 | 50.10 | 50.10 | 47.49 | 47.49 | 17,469 | -1.81(-3.67%) |
Mar 29, 2022 | 49.15 | 49.90 | 47.36 | 49.30 | 55,316 | +1.48(+3.09%) |
Mar 28, 2022 | 47.09 | 47.82 | 46.45 | 47.82 | 21,627 | +2.17(+4.75%) |
Mar 25, 2022 | 44.65 | 46.14 | 44.65 | 45.65 | 8,715 | -0.92(-1.98%) |
Mar 24, 2022 | 48.24 | 48.24 | 45.90 | 46.57 | 55,539 | -1.56(-3.25%) |
Mar 23, 2022 | 48.44 | 48.93 | 46.42 | 48.14 | 80,839 | -2.70(-5.31%) |
Mar 22, 2022 | 51.47 | 51.47 | 48.36 | 50.84 | 28,012 | +2.64(+5.47%) |
Mar 21, 2022 | 47.92 | 49.37 | 47.15 | 48.20 | 24,217 | -3.55(-6.86%) |
Mar 18, 2022 | 49.37 | 52.13 | 48.85 | 51.75 | 999,140 | +3.28(+6.77%) |
Mar 17, 2022 | 49.20 | 49.20 | 47.10 | 48.47 | 80,381 | -2.80(-5.46%) |
Mar 16, 2022 | 46.44 | 52.68 | 46.44 | 51.27 | 63,386 | +11.77(+29.80%) |
Mar 15, 2022 | 38.79 | 40.29 | 37.19 | 39.50 | 104,068 | -1.50(-3.66%) |
Mar 14, 2022 | 42.91 | 42.91 | 40.20 | 41.00 | 43,221 | -3.70(-8.28%) |
Mar 11, 2022 | 46.51 | 47.50 | 44.58 | 44.70 | 49,299 | -2.60(-5.50%) |
Mar 10, 2022 | 47.49 | 48.11 | 47.26 | 47.30 | 44,466 | -3.22(-6.37%) |
Mar 09, 2022 | 50.29 | 50.75 | 49.45 | 50.52 | 28,216 | +1.72(+3.52%) |
Mar 08, 2022 | 48.08 | 49.83 | 48.08 | 48.80 | 10,950 | +0.21(+0.44%) |
Mar 07, 2022 | 50.20 | 51.51 | 48.59 | 48.59 | 140,177 | -1.56(-3.11%) |
Mar 04, 2022 | 51.00 | 52.07 | 50.15 | 50.15 | 500,013 | -2.40(-4.57%) |
Mar 03, 2022 | 52.07 | 53.00 | 52.07 | 52.55 | 29,427 | -1.69(-3.11%) |
Mar 02, 2022 | 53.56 | 54.24 | 53.44 | 54.24 | 10,380 | -0.15(-0.27%) |
Mar 01, 2022 | 54.75 | 54.75 | 54.02 | 54.38 | 7,216 | +0.89(+1.67%) |
Feb 28, 2022 | 54.36 | 54.36 | 53.30 | 53.49 | 11,935 | -1.26(-2.30%) |
Feb 25, 2022 | 55.30 | 54.75 | 54.00 | 54.75 | 30,374 | -1.01(-1.81%) |
Feb 24, 2022 | 53.46 | 56.00 | 53.03 | 55.76 | 16,878 | -0.08(-0.14%) |
Feb 23, 2022 | 57.00 | 57.00 | 55.36 | 55.84 | 60,595 | -1.07(-1.88%) |
Feb 22, 2022 | 58.30 | 58.30 | 56.48 | 56.91 | 14,337 | -1.10(-1.89%) |
Feb 18, 2022 | 58.01 | 0 | -2.59(-4.27%) | |||
Feb 17, 2022 | 59.70 | 61.92 | 59.70 | 60.60 | 69,493 | -0.29(-0.48%) |
Feb 16, 2022 | 62.72 | 62.72 | 60.60 | 60.89 | 15,523 | +0.21(+0.35%) |
Feb 15, 2022 | 61.02 | 61.02 | 60.33 | 60.68 | 29,385 | +1.46(+2.47%) |
Feb 14, 2022 | 58.50 | 60.70 | 58.50 | 59.22 | 7,485 | +0.39(+0.66%) |
Feb 11, 2022 | 60.92 | 61.34 | 58.83 | 58.83 | 7,415 | -1.99(-3.27%) |
Feb 10, 2022 | 59.75 | 62.48 | 59.75 | 60.82 | 8,091 | -2.16(-3.43%) |
Feb 09, 2022 | 62.00 | 62.98 | 61.77 | 62.98 | 15,142 | +1.80(+2.95%) |
Feb 08, 2022 | 61.86 | 61.86 | 60.77 | 61.17 | 3,653 | +0.45(+0.74%) |
Feb 07, 2022 | 58.64 | 61.02 | 58.64 | 60.72 | 5,877 | -1.28(-2.06%) |
Feb 04, 2022 | 61.76 | 62.00 | 60.42 | 62.00 | 26,431 | +1.10(+1.81%) |
Feb 03, 2022 | 61.90 | 62.30 | 60.90 | 60.90 | 25,749 | -1.58(-2.53%) |
Feb 02, 2022 | 62.98 | 62.98 | 61.49 | 62.48 | 11,417 | -0.32(-0.52%) |