Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.50 | 43.50 | 41.75 | 43.00 | 875 | +1.25(+2.99%) |
Apr 28, 2022 | 42.50 | 42.75 | 41.50 | 41.75 | 918 | +0.75(+1.83%) |
Apr 27, 2022 | 40.75 | 42.76 | 40.75 | 41.00 | 930 | -0.50(-1.20%) |
Apr 26, 2022 | 47.25 | 47.38 | 40.75 | 41.50 | 3,917 | -6.00(-12.63%) |
Apr 25, 2022 | 46.50 | 48.50 | 43.91 | 47.50 | 853 | +2.62(+5.85%) |
Apr 22, 2022 | 49.25 | 50.50 | 44.25 | 44.88 | 2,738 | -4.88(-9.80%) |
Apr 21, 2022 | 51.75 | 52.24 | 49.25 | 49.75 | 1,433 | -0.50(-1.00%) |
Apr 20, 2022 | 49.50 | 51.00 | 49.00 | 50.25 | 1,203 | +1.25(+2.55%) |
Apr 19, 2022 | 48.25 | 49.75 | 47.50 | 49.00 | 1,607 | +0.75(+1.55%) |
Apr 18, 2022 | 49.75 | 49.75 | 47.75 | 48.25 | 1,008 | -1.00(-2.03%) |
Apr 14, 2022 | 48.50 | 49.25 | 47.03 | 49.25 | 1,128 | +0.25(+0.51%) |
Apr 13, 2022 | 46.00 | 49.50 | 46.00 | 49.00 | 2,087 | +3.00(+6.52%) |
Apr 12, 2022 | 48.25 | 49.00 | 44.50 | 46.00 | 5,042 | -3.25(-6.60%) |
Apr 11, 2022 | 47.75 | 53.50 | 47.50 | 49.25 | 23,940 | +6.25(+14.53%) |
Apr 08, 2022 | 69.25 | 69.25 | 40.00 | 43.00 | 18,110 | -26.25(-37.91%) |
Apr 07, 2022 | 66.25 | 69.50 | 63.50 | 69.25 | 2,396 | +3.00(+4.53%) |
Apr 06, 2022 | 63.00 | 67.00 | 62.55 | 66.25 | 1,877 | +1.25(+1.92%) |
Apr 05, 2022 | 68.75 | 68.75 | 64.25 | 65.00 | 1,345 | -3.25(-4.76%) |
Apr 04, 2022 | 65.00 | 69.00 | 65.00 | 68.25 | 1,278 | +4.25(+6.64%) |
Apr 01, 2022 | 63.75 | 65.75 | 62.50 | 64.00 | 1,011 | -0.25(-0.39%) |
Mar 31, 2022 | 68.50 | 69.00 | 63.00 | 64.25 | 2,506 | -3.25(-4.81%) |
Mar 30, 2022 | 67.75 | 70.00 | 67.25 | 67.50 | 1,468 | -2.50(-3.57%) |
Mar 29, 2022 | 68.50 | 72.25 | 67.75 | 70.00 | 3,616 | +0.75(+1.08%) |
Mar 28, 2022 | 70.00 | 70.75 | 67.25 | 69.25 | 2,520 | -1.25(-1.77%) |
Mar 25, 2022 | 70.00 | 70.70 | 67.00 | 70.50 | 4,966 | +2.00(+2.92%) |
Mar 24, 2022 | 71.50 | 71.75 | 67.75 | 68.50 | 2,313 | -1.50(-2.14%) |
Mar 23, 2022 | 65.50 | 71.00 | 65.00 | 70.00 | 4,926 | +2.25(+3.32%) |
Mar 22, 2022 | 71.25 | 72.00 | 63.75 | 67.75 | 5,623 | -2.75(-3.90%) |
Mar 21, 2022 | 72.00 | 72.00 | 67.00 | 70.50 | 9,497 | +0.75(+1.08%) |
Mar 18, 2022 | 63.25 | 69.75 | 60.00 | 69.75 | 10,095 | +7.00(+11.16%) |
Mar 17, 2022 | 54.25 | 62.75 | 52.50 | 62.75 | 12,485 | +11.50(+22.44%) |
Mar 16, 2022 | 48.75 | 53.75 | 48.01 | 51.25 | 13,691 | +3.50(+7.33%) |
Mar 15, 2022 | 49.74 | 49.80 | 47.50 | 47.75 | 994 | -0.75(-1.55%) |
Mar 14, 2022 | 51.50 | 51.50 | 48.50 | 48.50 | 2,702 | -2.75(-5.37%) |
Mar 11, 2022 | 50.00 | 51.25 | 49.92 | 51.25 | 820 | +1.00(+1.99%) |
Mar 10, 2022 | 49.75 | 50.25 | 49.00 | 50.25 | 873 | +0.00(+0.00%) |
Mar 09, 2022 | 48.50 | 51.25 | 48.13 | 50.25 | 1,067 | +2.75(+5.79%) |
Mar 08, 2022 | 46.50 | 48.75 | 46.50 | 47.50 | 892 | +0.25(+0.53%) |
Mar 07, 2022 | 40.00 | 49.19 | 40.00 | 47.25 | 1,581 | -0.75(-1.56%) |
Mar 04, 2022 | 51.00 | 51.00 | 47.00 | 48.00 | 1,184 | -3.00(-5.88%) |
Mar 03, 2022 | 52.25 | 52.25 | 49.25 | 51.00 | 895 | -0.25(-0.49%) |
Mar 02, 2022 | 50.50 | 51.25 | 49.91 | 51.25 | 1,143 | +0.50(+0.99%) |
Mar 01, 2022 | 47.25 | 51.25 | 46.25 | 50.75 | 2,875 | +3.50(+7.41%) |
Feb 28, 2022 | 45.00 | 48.25 | 45.00 | 47.25 | 1,401 | +2.00(+4.42%) |
Feb 25, 2022 | 45.50 | 48.50 | 42.50 | 45.25 | 8,029 | +1.25(+2.84%) |
Feb 24, 2022 | 40.75 | 44.43 | 40.29 | 44.00 | 913 | +1.75(+4.14%) |
Feb 23, 2022 | 41.50 | 42.25 | 41.25 | 42.25 | 1,601 | +1.00(+2.42%) |
Feb 22, 2022 | 42.25 | 43.25 | 40.00 | 41.25 | 1,588 | -1.25(-2.94%) |
Feb 18, 2022 | 42.50 | 0 | -0.75(-1.73%) | |||
Feb 17, 2022 | 43.25 | 44.75 | 42.75 | 43.25 | 1,305 | -1.00(-2.26%) |
Feb 16, 2022 | 45.00 | 45.00 | 42.50 | 44.25 | 2,299 | -0.25(-0.56%) |
Feb 15, 2022 | 43.00 | 44.50 | 41.75 | 44.50 | 5,546 | +2.75(+6.59%) |
Feb 14, 2022 | 44.25 | 47.50 | 38.25 | 41.75 | 28,778 | -2.00(-4.57%) |
Feb 11, 2022 | 43.25 | 46.25 | 42.53 | 43.75 | 7,195 | +1.00(+2.34%) |
Feb 10, 2022 | 41.25 | 43.56 | 40.88 | 42.75 | 18,085 | +1.50(+3.64%) |
Feb 09, 2022 | 41.00 | 42.17 | 40.50 | 41.25 | 4,740 | +0.50(+1.23%) |
Feb 08, 2022 | 42.00 | 43.02 | 40.50 | 40.75 | 725 | -1.25(-2.98%) |
Feb 07, 2022 | 43.75 | 43.75 | 41.00 | 42.00 | 1,637 | +2.00(+5.00%) |
Feb 04, 2022 | 41.00 | 42.00 | 39.25 | 40.00 | 1,157 | -1.00(-2.44%) |
Feb 03, 2022 | 43.75 | 44.50 | 40.75 | 41.00 | 2,832 | -3.25(-7.34%) |
Feb 02, 2022 | 44.75 | 44.75 | 43.75 | 44.25 | 1,429 | +0.25(+0.56%) |