Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.23 | 37.33 | 30.62 | 31.38 | 261,353 | -7.89(-20.08%) |
Apr 28, 2022 | 39.67 | 39.91 | 38.38 | 39.26 | 49,492 | +0.51(+1.30%) |
Apr 27, 2022 | 40.04 | 40.86 | 37.61 | 38.76 | 111,514 | -0.81(-2.05%) |
Apr 26, 2022 | 41.25 | 41.35 | 39.51 | 39.57 | 68,131 | -1.78(-4.31%) |
Apr 25, 2022 | 39.26 | 41.84 | 39.26 | 41.35 | 71,695 | +1.87(+4.73%) |
Apr 22, 2022 | 40.65 | 40.99 | 39.20 | 39.48 | 47,309 | -1.54(-3.74%) |
Apr 21, 2022 | 43.15 | 43.54 | 41.02 | 41.02 | 27,533 | -1.68(-3.93%) |
Apr 20, 2022 | 41.94 | 43.35 | 41.26 | 42.70 | 36,957 | +0.82(+1.96%) |
Apr 19, 2022 | 39.98 | 42.26 | 39.98 | 41.88 | 45,780 | +1.69(+4.20%) |
Apr 18, 2022 | 41.81 | 42.17 | 39.80 | 40.19 | 37,862 | -1.98(-4.70%) |
Apr 14, 2022 | 42.06 | 42.59 | 41.25 | 42.17 | 51,114 | +0.02(+0.05%) |
Apr 13, 2022 | 41.06 | 42.71 | 40.82 | 42.15 | 42,784 | +1.09(+2.65%) |
Apr 12, 2022 | 40.10 | 41.88 | 39.98 | 41.06 | 74,724 | +1.48(+3.73%) |
Apr 11, 2022 | 41.67 | 41.67 | 39.42 | 39.59 | 67,333 | -2.31(-5.51%) |
Apr 08, 2022 | 43.17 | 43.34 | 41.87 | 41.89 | 45,037 | -1.74(-3.98%) |
Apr 07, 2022 | 42.42 | 43.67 | 41.86 | 43.63 | 86,296 | +1.40(+3.32%) |
Apr 06, 2022 | 42.06 | 42.83 | 41.57 | 42.23 | 38,692 | -0.24(-0.56%) |
Apr 05, 2022 | 42.23 | 43.44 | 41.50 | 42.47 | 45,396 | -0.26(-0.60%) |
Apr 04, 2022 | 43.48 | 43.48 | 41.41 | 42.72 | 54,523 | -0.93(-2.14%) |
Apr 01, 2022 | 42.65 | 43.76 | 42.27 | 43.66 | 46,623 | +0.91(+2.12%) |
Mar 31, 2022 | 43.52 | 44.53 | 42.53 | 42.75 | 83,417 | -1.02(-2.33%) |
Mar 30, 2022 | 45.05 | 45.55 | 43.60 | 43.77 | 96,876 | -1.23(-2.73%) |
Mar 29, 2022 | 50.92 | 51.68 | 40.53 | 45.00 | 608,849 | -5.66(-11.18%) |
Mar 28, 2022 | 47.90 | 53.32 | 47.90 | 50.67 | 291,287 | +2.67(+5.56%) |
Mar 25, 2022 | 48.80 | 49.50 | 47.69 | 48.00 | 65,105 | -0.96(-1.97%) |
Mar 24, 2022 | 48.23 | 49.25 | 47.19 | 48.96 | 85,408 | +1.29(+2.70%) |
Mar 23, 2022 | 48.64 | 48.84 | 47.44 | 47.67 | 77,510 | -1.09(-2.23%) |
Mar 22, 2022 | 47.97 | 50.05 | 47.68 | 48.76 | 95,584 | +1.17(+2.46%) |
Mar 21, 2022 | 49.17 | 50.85 | 47.13 | 47.59 | 87,362 | -1.18(-2.42%) |
Mar 18, 2022 | 48.39 | 52.04 | 48.39 | 48.77 | 107,544 | -1.00(-2.01%) |
Mar 17, 2022 | 44.27 | 50.52 | 44.24 | 49.77 | 297,545 | +5.27(+11.85%) |
Mar 16, 2022 | 44.83 | 45.82 | 43.39 | 44.50 | 63,678 | +0.01(+0.02%) |
Mar 15, 2022 | 42.97 | 44.75 | 42.71 | 44.49 | 32,329 | +1.45(+3.37%) |
Mar 14, 2022 | 44.08 | 44.77 | 42.47 | 43.04 | 35,920 | -1.14(-2.59%) |
Mar 11, 2022 | 45.88 | 45.88 | 43.86 | 44.18 | 32,065 | -1.14(-2.52%) |
Mar 10, 2022 | 45.90 | 45.90 | 44.26 | 45.33 | 36,618 | -1.00(-2.16%) |
Mar 09, 2022 | 45.47 | 47.15 | 45.01 | 46.33 | 57,113 | +1.98(+4.47%) |
Mar 08, 2022 | 44.17 | 45.61 | 42.91 | 44.34 | 91,325 | +0.17(+0.39%) |
Mar 07, 2022 | 46.21 | 47.07 | 43.95 | 44.17 | 97,550 | -2.34(-5.02%) |
Mar 04, 2022 | 46.60 | 47.14 | 45.04 | 46.51 | 60,980 | -0.92(-1.93%) |
Mar 03, 2022 | 48.83 | 49.10 | 46.27 | 47.42 | 53,556 | -0.92(-1.89%) |
Mar 02, 2022 | 46.29 | 48.76 | 46.05 | 48.34 | 51,769 | +2.13(+4.60%) |
Mar 01, 2022 | 47.51 | 48.63 | 45.98 | 46.21 | 86,524 | -1.17(-2.47%) |
Feb 28, 2022 | 44.48 | 48.02 | 44.48 | 47.39 | 211,267 | +2.78(+6.24%) |
Feb 25, 2022 | 45.54 | 45.36 | 44.34 | 44.60 | 112,850 | -0.69(-1.52%) |
Feb 24, 2022 | 41.88 | 45.47 | 41.54 | 45.29 | 103,102 | +1.28(+2.90%) |
Feb 23, 2022 | 45.00 | 45.64 | 43.81 | 44.01 | 37,700 | -0.73(-1.64%) |
Feb 22, 2022 | 44.34 | 45.80 | 44.30 | 44.75 | 63,854 | -0.35(-0.78%) |
Feb 18, 2022 | 45.10 | 0 | +1.04(+2.36%) | |||
Feb 17, 2022 | 46.62 | 47.06 | 43.93 | 44.06 | 84,467 | -3.06(-6.50%) |
Feb 16, 2022 | 46.77 | 47.24 | 45.91 | 47.12 | 49,513 | +0.41(+0.88%) |
Feb 15, 2022 | 46.56 | 47.45 | 45.94 | 46.71 | 96,324 | +1.02(+2.23%) |
Feb 14, 2022 | 46.36 | 47.31 | 44.87 | 45.69 | 68,465 | -0.63(-1.35%) |
Feb 11, 2022 | 46.89 | 47.56 | 45.50 | 46.32 | 103,991 | -0.77(-1.63%) |
Feb 10, 2022 | 48.06 | 49.03 | 46.75 | 47.08 | 121,731 | -1.92(-3.93%) |
Feb 09, 2022 | 49.53 | 51.13 | 48.30 | 49.01 | 138,016 | -0.22(-0.46%) |
Feb 08, 2022 | 44.29 | 49.92 | 44.29 | 49.23 | 190,849 | +5.22(+11.87%) |
Feb 07, 2022 | 44.95 | 45.38 | 44.01 | 44.01 | 137,007 | -1.40(-3.09%) |
Feb 04, 2022 | 39.14 | 45.74 | 38.93 | 45.41 | 215,890 | +8.69(+23.66%) |
Feb 03, 2022 | 36.38 | 36.09 | 36.72 | 62,975 | -0.23(-0.63%) | |
Feb 02, 2022 | 38.03 | 38.69 | 36.55 | 36.95 | 68,895 | -0.43(-1.15%) |