Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.46 | 38.45 | 34.81 | 35.27 | 3,829 | -2.01(-5.39%) |
Apr 28, 2022 | 38.00 | 40.40 | 36.05 | 37.28 | 8,040 | -0.39(-1.04%) |
Apr 27, 2022 | 35.00 | 37.87 | 34.88 | 37.67 | 16,965 | +2.73(+7.81%) |
Apr 26, 2022 | 40.00 | 39.98 | 34.94 | 34.94 | 8,003 | -3.86(-9.95%) |
Apr 25, 2022 | 43.35 | 43.35 | 37.70 | 38.80 | 9,084 | -4.77(-10.95%) |
Apr 22, 2022 | 46.39 | 48.00 | 43.40 | 43.57 | 4,694 | -2.41(-5.24%) |
Apr 21, 2022 | 48.70 | 48.89 | 45.00 | 45.98 | 5,242 | -2.08(-4.33%) |
Apr 20, 2022 | 49.18 | 49.99 | 47.00 | 48.06 | 6,291 | -1.73(-3.47%) |
Apr 19, 2022 | 50.49 | 51.88 | 49.10 | 49.79 | 7,887 | -0.74(-1.46%) |
Apr 18, 2022 | 50.44 | 52.00 | 49.00 | 50.53 | 9,114 | +0.16(+0.32%) |
Apr 14, 2022 | 49.50 | 53.46 | 48.24 | 50.37 | 11,465 | +0.87(+1.76%) |
Apr 13, 2022 | 51.00 | 51.80 | 49.11 | 49.50 | 7,312 | -1.38(-2.71%) |
Apr 12, 2022 | 54.00 | 54.45 | 50.05 | 50.88 | 8,725 | -2.27(-4.27%) |
Apr 11, 2022 | 56.15 | 56.30 | 51.52 | 53.15 | 8,626 | -3.15(-5.60%) |
Apr 08, 2022 | 60.00 | 60.00 | 54.51 | 56.30 | 11,939 | -4.09(-6.77%) |
Apr 07, 2022 | 63.00 | 64.00 | 59.00 | 60.39 | 15,645 | -2.61(-4.14%) |
Apr 06, 2022 | 67.00 | 67.50 | 63.00 | 63.00 | 14,998 | -3.95(-5.90%) |
Apr 05, 2022 | 72.00 | 72.98 | 66.36 | 66.95 | 11,599 | -6.93(-9.38%) |
Apr 04, 2022 | 74.57 | 78.39 | 71.30 | 73.88 | 24,163 | -0.22(-0.30%) |
Apr 01, 2022 | 77.00 | 79.50 | 73.15 | 74.10 | 15,654 | -3.91(-5.01%) |
Mar 31, 2022 | 76.00 | 85.30 | 75.59 | 78.01 | 32,334 | +0.81(+1.05%) |
Mar 30, 2022 | 80.00 | 83.00 | 74.01 | 77.20 | 28,357 | -6.79(-8.08%) |
Mar 29, 2022 | 67.00 | 87.00 | 66.90 | 83.99 | 87,334 | +17.09(+25.55%) |
Mar 28, 2022 | 67.00 | 68.41 | 64.94 | 66.90 | 7,665 | -0.09(-0.13%) |
Mar 25, 2022 | 71.00 | 71.00 | 65.11 | 66.99 | 9,507 | -4.01(-5.65%) |
Mar 24, 2022 | 71.75 | 79.50 | 70.10 | 71.00 | 44,966 | +0.09(+0.13%) |
Mar 23, 2022 | 70.00 | 70.98 | 69.50 | 70.91 | 2,590 | +0.71(+1.01%) |
Mar 22, 2022 | 70.00 | 71.77 | 67.40 | 70.20 | 5,126 | +2.17(+3.19%) |
Mar 21, 2022 | 70.00 | 72.00 | 67.30 | 68.03 | 6,947 | -3.97(-5.51%) |
Mar 18, 2022 | 72.00 | 78.00 | 72.00 | 72.00 | 12,705 | +1.50(+2.13%) |
Mar 17, 2022 | 69.00 | 75.00 | 67.06 | 70.50 | 7,789 | +0.80(+1.15%) |
Mar 16, 2022 | 66.00 | 70.19 | 64.01 | 69.70 | 9,119 | +5.70(+8.91%) |
Mar 15, 2022 | 62.00 | 68.70 | 61.44 | 64.00 | 9,843 | +1.67(+2.68%) |
Mar 14, 2022 | 63.51 | 64.00 | 61.50 | 62.33 | 3,504 | -1.67(-2.61%) |
Mar 11, 2022 | 67.00 | 67.80 | 63.03 | 64.00 | 4,778 | -2.35(-3.54%) |
Mar 10, 2022 | 67.00 | 68.85 | 65.01 | 66.35 | 4,892 | -3.15(-4.53%) |
Mar 09, 2022 | 67.00 | 75.40 | 65.52 | 69.50 | 24,273 | +2.59(+3.87%) |
Mar 08, 2022 | 70.00 | 72.00 | 63.00 | 66.91 | 23,775 | -2.56(-3.69%) |
Mar 07, 2022 | 72.00 | 72.00 | 68.00 | 69.47 | 4,611 | -2.72(-3.77%) |
Mar 04, 2022 | 78.00 | 79.36 | 69.75 | 72.19 | 8,802 | -6.93(-8.76%) |
Mar 03, 2022 | 81.34 | 83.00 | 78.23 | 79.12 | 2,078 | -1.88(-2.32%) |
Mar 02, 2022 | 81.00 | 83.00 | 80.00 | 81.00 | 3,588 | -1.01(-1.23%) |
Mar 01, 2022 | 85.15 | 89.63 | 82.00 | 82.01 | 3,328 | -3.11(-3.65%) |
Feb 28, 2022 | 82.00 | 86.99 | 79.00 | 85.12 | 4,501 | +1.12(+1.33%) |
Feb 25, 2022 | 85.00 | 85.00 | 82.16 | 84.00 | 2,547 | +0.04(+0.05%) |
Feb 24, 2022 | 68.00 | 85.01 | 68.00 | 83.96 | 7,377 | +6.10(+7.83%) |
Feb 23, 2022 | 85.00 | 87.99 | 76.78 | 77.86 | 11,704 | -7.15(-8.41%) |
Feb 22, 2022 | 87.00 | 90.00 | 85.01 | 85.01 | 6,161 | -7.98(-8.58%) |
Feb 18, 2022 | 92.99 | 0 | -4.01(-4.13%) | |||
Feb 17, 2022 | 101.00 | 102.00 | 96.20 | 97.00 | 5,777 | -6.00(-5.83%) |
Feb 16, 2022 | 101.00 | 104.00 | 100.00 | 103.00 | 6,320 | +2.00(+1.98%) |
Feb 15, 2022 | 98.00 | 106.99 | 94.22 | 101.00 | 17,793 | +7.78(+8.35%) |
Feb 14, 2022 | 96.01 | 98.89 | 93.01 | 93.22 | 7,193 | -5.78(-5.84%) |
Feb 11, 2022 | 105.00 | 110.00 | 98.00 | 99.00 | 24,204 | -11.00(-10.00%) |
Feb 10, 2022 | 115.00 | 120.00 | 110.00 | 110.00 | 18,841 | -6.00(-5.17%) |
Feb 09, 2022 | 115.00 | 125.00 | 114.00 | 116.00 | 25,036 | -2.00(-1.69%) |
Feb 08, 2022 | 129.00 | 133.50 | 117.89 | 118.00 | 26,036 | -14.00(-10.61%) |
Feb 07, 2022 | 127.00 | 137.00 | 126.00 | 132.00 | 30,145 | +1.00(+0.76%) |
Feb 04, 2022 | 131.00 | 136.00 | 125.00 | 131.00 | 20,452 | -1.00(-0.76%) |
Feb 03, 2022 | 130.00 | 134.00 | 132.00 | 30,076 | -5.00(-3.65%) | |
Feb 02, 2022 | 124.00 | 144.00 | 119.00 | 137.00 | 67,673 | +15.00(+12.30%) |