Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.00 | 55.00 | 48.43 | 49.01 | 56,109 | -3.99(-7.53%) |
Apr 28, 2022 | 49.44 | 54.24 | 46.55 | 53.00 | 44,923 | +4.33(+8.90%) |
Apr 27, 2022 | 48.04 | 50.00 | 44.97 | 48.67 | 46,322 | +1.74(+3.71%) |
Apr 26, 2022 | 47.55 | 50.37 | 46.06 | 46.93 | 110,926 | +0.73(+1.58%) |
Apr 25, 2022 | 46.80 | 47.00 | 40.50 | 46.20 | 194,066 | -5.44(-10.53%) |
Apr 22, 2022 | 55.28 | 57.72 | 51.36 | 51.64 | 125,695 | -4.42(-7.88%) |
Apr 21, 2022 | 63.72 | 64.53 | 55.48 | 56.06 | 139,864 | -6.23(-10.00%) |
Apr 20, 2022 | 62.62 | 63.28 | 60.38 | 62.29 | 90,249 | +1.12(+1.83%) |
Apr 19, 2022 | 61.15 | 63.65 | 60.22 | 61.17 | 71,550 | -1.77(-2.81%) |
Apr 18, 2022 | 61.55 | 63.92 | 60.78 | 62.94 | 89,970 | +2.50(+4.14%) |
Apr 14, 2022 | 59.29 | 61.43 | 58.59 | 60.44 | 64,550 | +0.99(+1.67%) |
Apr 13, 2022 | 59.48 | 59.76 | 56.33 | 59.45 | 69,734 | +2.52(+4.42%) |
Apr 12, 2022 | 57.27 | 59.75 | 56.80 | 56.93 | 94,683 | +2.76(+5.10%) |
Apr 11, 2022 | 57.53 | 57.53 | 53.83 | 54.17 | 74,302 | -5.46(-9.16%) |
Apr 08, 2022 | 55.52 | 60.09 | 55.44 | 59.63 | 82,018 | +4.98(+9.11%) |
Apr 07, 2022 | 53.14 | 55.23 | 50.51 | 54.65 | 32,588 | +2.02(+3.84%) |
Apr 06, 2022 | 53.86 | 54.92 | 51.95 | 52.63 | 36,839 | +0.68(+1.31%) |
Apr 05, 2022 | 55.36 | 57.34 | 51.90 | 51.95 | 42,456 | -2.96(-5.39%) |
Apr 04, 2022 | 56.54 | 56.54 | 53.30 | 54.91 | 65,739 | -0.21(-0.38%) |
Apr 01, 2022 | 53.64 | 56.00 | 52.86 | 55.12 | 48,243 | +2.03(+3.82%) |
Mar 31, 2022 | 54.00 | 57.00 | 53.09 | 53.09 | 55,952 | -2.31(-4.17%) |
Mar 30, 2022 | 55.70 | 56.74 | 54.31 | 55.40 | 66,468 | +1.94(+3.63%) |
Mar 29, 2022 | 50.70 | 53.49 | 48.05 | 53.46 | 68,972 | -0.68(-1.26%) |
Mar 28, 2022 | 55.00 | 55.00 | 53.00 | 54.14 | 89,727 | -4.51(-7.69%) |
Mar 25, 2022 | 53.67 | 58.72 | 53.67 | 58.65 | 85,576 | +4.20(+7.71%) |
Mar 24, 2022 | 54.68 | 56.00 | 53.57 | 54.45 | 61,664 | +0.23(+0.43%) |
Mar 23, 2022 | 54.60 | 55.42 | 53.50 | 54.22 | 112,395 | +2.51(+4.84%) |
Mar 22, 2022 | 52.37 | 52.54 | 49.28 | 51.71 | 99,997 | -1.23(-2.32%) |
Mar 21, 2022 | 49.64 | 53.00 | 49.62 | 52.94 | 136,625 | +6.42(+13.80%) |
Mar 18, 2022 | 46.40 | 47.20 | 45.63 | 46.52 | 45,561 | -0.58(-1.23%) |
Mar 17, 2022 | 44.56 | 47.10 | 43.69 | 47.10 | 132,259 | +5.51(+13.25%) |
Mar 16, 2022 | 42.53 | 43.34 | 40.41 | 41.59 | 45,216 | -0.39(-0.93%) |
Mar 15, 2022 | 40.98 | 43.56 | 39.05 | 41.98 | 135,294 | -4.52(-9.72%) |
Mar 14, 2022 | 48.16 | 48.71 | 44.27 | 46.50 | 159,130 | -5.02(-9.74%) |
Mar 11, 2022 | 50.88 | 53.42 | 50.11 | 51.52 | 135,346 | -1.77(-3.32%) |
Mar 10, 2022 | 49.87 | 53.35 | 53.29 | 177,229 | +4.72(+9.72%) | |
Mar 09, 2022 | 47.16 | 51.50 | 44.66 | 48.57 | 195,098 | -3.95(-7.52%) |
Mar 08, 2022 | 53.97 | 58.14 | 48.19 | 52.52 | 545,695 | +0.91(+1.76%) |
Mar 07, 2022 | 54.84 | 57.00 | 47.80 | 51.61 | 474,378 | +1.61(+3.22%) |
Mar 04, 2022 | 45.36 | 50.00 | 44.81 | 50.00 | 233,883 | +5.59(+12.59%) |
Mar 03, 2022 | 43.40 | 45.80 | 43.03 | 44.41 | 114,563 | -0.63(-1.40%) |
Mar 02, 2022 | 44.26 | 45.68 | 43.50 | 45.04 | 176,420 | +3.05(+7.26%) |
Mar 01, 2022 | 42.41 | 44.16 | 40.44 | 41.99 | 123,164 | +1.09(+2.67%) |
Feb 28, 2022 | 37.07 | 40.90 | 36.18 | 40.90 | 135,272 | +3.40(+9.07%) |
Feb 25, 2022 | 35.21 | 37.50 | 35.58 | 37.50 | 112,555 | +2.86(+8.26%) |
Feb 24, 2022 | 38.55 | 38.55 | 31.84 | 34.64 | 158,143 | -0.40(-1.15%) |
Feb 23, 2022 | 34.37 | 36.18 | 34.30 | 35.04 | 74,394 | +1.42(+4.23%) |
Feb 22, 2022 | 39.77 | 39.77 | 32.69 | 33.62 | 111,232 | -2.47(-6.84%) |
Feb 18, 2022 | 36.09 | 0 | -0.41(-1.12%) | |||
Feb 17, 2022 | 36.96 | 37.88 | 36.25 | 36.50 | 31,398 | -0.37(-1.02%) |
Feb 16, 2022 | 36.49 | 38.79 | 36.34 | 36.87 | 53,267 | +1.33(+3.75%) |
Feb 15, 2022 | 34.91 | 36.11 | 33.76 | 35.54 | 53,083 | -2.02(-5.38%) |
Feb 14, 2022 | 40.12 | 40.12 | 36.12 | 37.56 | 83,991 | -3.19(-7.83%) |
Feb 11, 2022 | 37.13 | 40.75 | 37.13 | 40.75 | 120,250 | +4.72(+13.10%) |
Feb 10, 2022 | 37.14 | 38.88 | 36.03 | 36.03 | 51,683 | -1.39(-3.71%) |
Feb 09, 2022 | 36.01 | 37.94 | 36.01 | 37.42 | 30,025 | +1.38(+3.83%) |
Feb 08, 2022 | 38.15 | 38.15 | 35.36 | 36.04 | 55,051 | -2.98(-7.64%) |
Feb 07, 2022 | 37.02 | 39.75 | 36.20 | 39.02 | 46,452 | +1.09(+2.87%) |
Feb 04, 2022 | 37.46 | 39.53 | 37.08 | 37.93 | 106,712 | +2.40(+6.75%) |
Feb 03, 2022 | 37.01 | 34.75 | 35.53 | 26,660 | -1.39(-3.76%) | |
Feb 02, 2022 | 36.38 | 37.20 | 34.74 | 36.92 | 55,802 | +0.18(+0.49%) |