Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.50 | 49.20 | 45.30 | 46.80 | 2,720 | +0.60(+1.30%) |
Apr 28, 2022 | 46.80 | 48.00 | 45.00 | 46.20 | 2,903 | -0.60(-1.28%) |
Apr 27, 2022 | 48.60 | 49.20 | 46.35 | 46.80 | 4,444 | -1.20(-2.50%) |
Apr 26, 2022 | 50.40 | 50.40 | 48.00 | 48.00 | 3,178 | -1.80(-3.61%) |
Apr 25, 2022 | 50.10 | 51.90 | 49.24 | 49.80 | 3,592 | -0.90(-1.78%) |
Apr 22, 2022 | 51.30 | 51.90 | 50.40 | 50.70 | 4,108 | -0.60(-1.17%) |
Apr 21, 2022 | 53.40 | 54.00 | 51.00 | 51.30 | 3,328 | -1.80(-3.39%) |
Apr 20, 2022 | 53.40 | 54.60 | 51.30 | 53.10 | 2,961 | +0.00(+0.00%) |
Apr 19, 2022 | 54.30 | 54.30 | 52.80 | 53.10 | 2,490 | -1.20(-2.21%) |
Apr 18, 2022 | 57.30 | 57.30 | 54.00 | 54.30 | 3,053 | -0.60(-1.09%) |
Apr 14, 2022 | 57.30 | 58.05 | 54.30 | 54.90 | 3,698 | -2.10(-3.68%) |
Apr 13, 2022 | 58.20 | 58.50 | 56.70 | 57.00 | 1,979 | -0.60(-1.04%) |
Apr 12, 2022 | 61.50 | 61.50 | 56.85 | 57.60 | 3,416 | -3.00(-4.95%) |
Apr 11, 2022 | 57.90 | 62.40 | 57.90 | 60.60 | 6,310 | +0.30(+0.50%) |
Apr 08, 2022 | 61.50 | 62.10 | 59.70 | 60.30 | 2,512 | -1.20(-1.95%) |
Apr 07, 2022 | 63.90 | 63.90 | 61.20 | 61.50 | 2,094 | -1.50(-2.38%) |
Apr 06, 2022 | 64.80 | 67.20 | 60.30 | 63.00 | 4,071 | -2.10(-3.23%) |
Apr 05, 2022 | 69.00 | 71.70 | 63.90 | 65.10 | 6,183 | -3.00(-4.41%) |
Apr 04, 2022 | 66.30 | 69.60 | 66.30 | 68.10 | 3,239 | +1.20(+1.79%) |
Apr 01, 2022 | 67.80 | 72.00 | 66.30 | 66.90 | 3,989 | -2.70(-3.88%) |
Mar 31, 2022 | 71.70 | 72.00 | 68.40 | 69.60 | 2,746 | -0.90(-1.28%) |
Mar 30, 2022 | 68.10 | 72.90 | 67.20 | 70.50 | 5,179 | +3.60(+5.38%) |
Mar 29, 2022 | 66.30 | 69.00 | 65.40 | 66.90 | 3,632 | +0.60(+0.90%) |
Mar 28, 2022 | 66.90 | 69.60 | 64.20 | 66.30 | 5,332 | -1.20(-1.78%) |
Mar 25, 2022 | 63.30 | 67.50 | 62.40 | 67.50 | 3,755 | +4.20(+6.64%) |
Mar 24, 2022 | 65.10 | 65.10 | 62.70 | 63.30 | 1,462 | -0.90(-1.40%) |
Mar 23, 2022 | 63.90 | 64.50 | 61.81 | 64.20 | 1,778 | +0.60(+0.94%) |
Mar 22, 2022 | 63.30 | 64.50 | 60.30 | 63.60 | 3,392 | +0.60(+0.95%) |
Mar 21, 2022 | 65.40 | 67.50 | 61.80 | 63.00 | 2,409 | -2.40(-3.67%) |
Mar 18, 2022 | 63.00 | 71.10 | 63.00 | 65.40 | 7,340 | +0.60(+0.93%) |
Mar 17, 2022 | 60.60 | 67.79 | 60.60 | 64.80 | 3,757 | +4.80(+8.00%) |
Mar 16, 2022 | 57.30 | 60.60 | 56.40 | 60.00 | 5,301 | +3.90(+6.95%) |
Mar 15, 2022 | 54.00 | 56.40 | 54.00 | 56.10 | 2,432 | +1.20(+2.19%) |
Mar 14, 2022 | 60.60 | 62.40 | 53.40 | 54.90 | 12,277 | -5.40(-8.96%) |
Mar 11, 2022 | 63.60 | 64.50 | 58.50 | 60.30 | 3,371 | -2.70(-4.29%) |
Mar 10, 2022 | 64.80 | 64.80 | 62.70 | 63.00 | 4,643 | -0.60(-0.94%) |
Mar 09, 2022 | 60.90 | 66.00 | 60.00 | 63.60 | 9,678 | +3.90(+6.53%) |
Mar 08, 2022 | 61.50 | 61.50 | 56.70 | 59.70 | 6,785 | -1.50(-2.45%) |
Mar 07, 2022 | 66.00 | 66.30 | 60.30 | 61.20 | 4,850 | -3.90(-5.99%) |
Mar 04, 2022 | 66.00 | 66.00 | 64.20 | 65.10 | 1,797 | -0.30(-0.46%) |
Mar 03, 2022 | 68.10 | 68.10 | 64.50 | 65.40 | 2,237 | -2.10(-3.11%) |
Mar 02, 2022 | 70.50 | 70.77 | 65.70 | 67.50 | 4,000 | -1.80(-2.60%) |
Mar 01, 2022 | 71.40 | 73.80 | 69.00 | 69.30 | 2,598 | -2.40(-3.35%) |
Feb 28, 2022 | 71.10 | 72.60 | 69.03 | 71.70 | 2,589 | +1.80(+2.58%) |
Feb 25, 2022 | 69.00 | 71.10 | 67.83 | 69.90 | 3,668 | +1.80(+2.64%) |
Feb 24, 2022 | 59.40 | 68.70 | 58.80 | 68.10 | 4,817 | +3.30(+5.09%) |
Feb 23, 2022 | 67.80 | 69.00 | 63.60 | 64.80 | 6,111 | -2.70(-4.00%) |
Feb 22, 2022 | 69.90 | 70.20 | 66.30 | 67.50 | 6,090 | -4.50(-6.25%) |
Feb 18, 2022 | 72.00 | 0 | -4.50(-5.88%) | |||
Feb 17, 2022 | 80.10 | 80.10 | 75.30 | 76.50 | 3,142 | +0.30(+0.39%) |
Feb 16, 2022 | 78.00 | 78.00 | 75.00 | 76.20 | 3,339 | -0.90(-1.17%) |
Feb 15, 2022 | 73.50 | 78.60 | 73.20 | 77.10 | 5,803 | +4.20(+5.76%) |
Feb 14, 2022 | 73.50 | 76.80 | 72.00 | 72.90 | 3,985 | -0.60(-0.82%) |
Feb 11, 2022 | 78.00 | 78.30 | 73.35 | 73.50 | 3,984 | -4.80(-6.13%) |
Feb 10, 2022 | 79.80 | 82.20 | 76.69 | 78.30 | 2,058 | -1.50(-1.88%) |
Feb 09, 2022 | 79.50 | 80.05 | 77.43 | 79.80 | 2,685 | +2.70(+3.50%) |
Feb 08, 2022 | 78.90 | 80.10 | 76.20 | 77.10 | 4,330 | -1.50(-1.91%) |
Feb 07, 2022 | 79.80 | 83.10 | 77.85 | 78.60 | 6,228 | -1.50(-1.87%) |
Feb 04, 2022 | 80.10 | 80.34 | 78.90 | 80.10 | 5,728 | +0.00(+0.00%) |
Feb 03, 2022 | 80.40 | 79.80 | 80.10 | 3,148 | -2.40(-2.91%) | |
Feb 02, 2022 | 85.80 | 86.10 | 81.30 | 82.50 | 4,952 | -4.20(-4.84%) |