Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.25 | 45.03 | 41.32 | 41.42 | 260,775 | -2.44(-5.56%) |
Apr 28, 2022 | 42.33 | 44.09 | 41.16 | 43.86 | 217,748 | +2.04(+4.88%) |
Apr 27, 2022 | 42.94 | 44.32 | 41.25 | 41.82 | 247,919 | -1.05(-2.45%) |
Apr 26, 2022 | 45.13 | 45.13 | 42.53 | 42.87 | 284,103 | -2.79(-6.11%) |
Apr 25, 2022 | 41.50 | 45.73 | 41.50 | 45.66 | 335,304 | +3.80(+9.08%) |
Apr 22, 2022 | 42.71 | 43.87 | 41.46 | 41.86 | 196,515 | -0.96(-2.24%) |
Apr 21, 2022 | 46.63 | 47.49 | 42.52 | 42.82 | 253,342 | -2.97(-6.49%) |
Apr 20, 2022 | 47.74 | 47.74 | 45.30 | 45.79 | 205,200 | -1.63(-3.44%) |
Apr 19, 2022 | 46.51 | 48.19 | 45.59 | 47.42 | 273,757 | +0.85(+1.83%) |
Apr 18, 2022 | 47.38 | 47.51 | 44.85 | 46.57 | 279,007 | -1.34(-2.80%) |
Apr 14, 2022 | 51.22 | 51.22 | 47.91 | 47.91 | 235,803 | -3.48(-6.77%) |
Apr 13, 2022 | 49.24 | 51.97 | 49.24 | 51.39 | 222,400 | +1.78(+3.59%) |
Apr 12, 2022 | 50.23 | 52.29 | 48.63 | 49.61 | 320,465 | +0.83(+1.70%) |
Apr 11, 2022 | 47.19 | 49.22 | 45.61 | 48.78 | 238,626 | +0.89(+1.86%) |
Apr 08, 2022 | 50.10 | 50.59 | 47.76 | 47.89 | 258,653 | -2.76(-5.45%) |
Apr 07, 2022 | 51.37 | 52.23 | 48.96 | 50.65 | 279,955 | -0.47(-0.92%) |
Apr 06, 2022 | 52.95 | 52.95 | 49.72 | 51.12 | 474,102 | -3.03(-5.60%) |
Apr 05, 2022 | 57.13 | 57.17 | 53.12 | 54.15 | 517,788 | -3.02(-5.28%) |
Apr 04, 2022 | 51.87 | 57.41 | 51.86 | 57.17 | 678,969 | +4.70(+8.96%) |
Apr 01, 2022 | 50.32 | 52.71 | 50.32 | 52.47 | 317,419 | +1.90(+3.76%) |
Mar 31, 2022 | 50.02 | 50.96 | 49.41 | 50.57 | 338,911 | +0.44(+0.88%) |
Mar 30, 2022 | 51.32 | 51.72 | 49.77 | 50.13 | 196,632 | -1.72(-3.32%) |
Mar 29, 2022 | 49.78 | 52.00 | 49.08 | 51.85 | 309,989 | +2.63(+5.34%) |
Mar 28, 2022 | 47.21 | 49.40 | 46.77 | 49.22 | 288,627 | +1.87(+3.95%) |
Mar 25, 2022 | 49.10 | 49.65 | 45.43 | 47.35 | 353,303 | -1.11(-2.29%) |
Mar 24, 2022 | 47.96 | 48.82 | 45.99 | 48.46 | 262,862 | +0.61(+1.27%) |
Mar 23, 2022 | 47.92 | 49.85 | 46.33 | 47.85 | 381,993 | -1.72(-3.47%) |
Mar 22, 2022 | 48.00 | 50.47 | 47.46 | 49.57 | 544,427 | +1.07(+2.21%) |
Mar 21, 2022 | 47.93 | 50.35 | 47.10 | 48.50 | 500,138 | +0.38(+0.79%) |
Mar 18, 2022 | 47.98 | 49.89 | 47.26 | 48.12 | 1,219,828 | -0.16(-0.33%) |
Mar 17, 2022 | 44.99 | 48.50 | 44.32 | 48.28 | 405,872 | +2.93(+6.46%) |
Mar 16, 2022 | 41.54 | 45.48 | 41.54 | 45.35 | 470,458 | +4.54(+11.12%) |
Mar 15, 2022 | 40.03 | 40.86 | 39.07 | 40.81 | 329,575 | +1.00(+2.51%) |
Mar 14, 2022 | 42.94 | 43.97 | 39.48 | 39.81 | 542,424 | -2.95(-6.90%) |
Mar 11, 2022 | 45.59 | 46.30 | 42.69 | 42.76 | 262,734 | -2.74(-6.02%) |
Mar 10, 2022 | 41.77 | 45.58 | 41.40 | 45.50 | 420,521 | +2.04(+4.69%) |
Mar 09, 2022 | 42.58 | 44.37 | 42.12 | 43.46 | 296,143 | +2.55(+6.23%) |
Mar 08, 2022 | 39.97 | 42.21 | 39.28 | 40.91 | 248,182 | +0.79(+1.97%) |
Mar 07, 2022 | 43.72 | 44.54 | 40.06 | 40.12 | 344,206 | -2.83(-6.59%) |
Mar 04, 2022 | 45.79 | 47.67 | 42.00 | 42.95 | 473,492 | -3.52(-7.57%) |
Mar 03, 2022 | 48.13 | 48.92 | 45.81 | 46.47 | 472,226 | -1.42(-2.97%) |
Mar 02, 2022 | 45.70 | 49.76 | 45.00 | 47.89 | 1,145,040 | +3.89(+8.84%) |
Mar 01, 2022 | 44.59 | 45.99 | 43.19 | 44.00 | 619,957 | -0.50(-1.12%) |
Feb 28, 2022 | 44.00 | 45.93 | 43.53 | 44.50 | 418,880 | +0.40(+0.91%) |
Feb 25, 2022 | 43.00 | 44.11 | 42.25 | 44.10 | 241,034 | +0.57(+1.31%) |
Feb 24, 2022 | 37.11 | 43.69 | 36.07 | 43.53 | 340,711 | +4.51(+11.56%) |
Feb 23, 2022 | 41.90 | 42.26 | 38.83 | 39.02 | 390,897 | -2.25(-5.45%) |
Feb 22, 2022 | 41.49 | 43.01 | 41.23 | 41.27 | 242,313 | -0.93(-2.20%) |
Feb 18, 2022 | 42.20 | 0 | -2.55(-5.70%) | |||
Feb 17, 2022 | 48.19 | 48.30 | 44.61 | 44.75 | 253,073 | -3.99(-8.19%) |
Feb 16, 2022 | 48.79 | 49.18 | 46.90 | 48.74 | 166,709 | -0.51(-1.04%) |
Feb 15, 2022 | 49.73 | 49.80 | 47.91 | 49.25 | 216,780 | +0.65(+1.34%) |
Feb 14, 2022 | 48.93 | 50.30 | 48.06 | 48.60 | 259,408 | -0.27(-0.55%) |
Feb 11, 2022 | 50.90 | 52.58 | 48.25 | 48.87 | 250,929 | -1.64(-3.25%) |
Feb 10, 2022 | 48.06 | 52.60 | 47.94 | 50.51 | 398,045 | +0.69(+1.38%) |
Feb 09, 2022 | 49.04 | 50.06 | 47.91 | 49.82 | 494,194 | +1.57(+3.25%) |
Feb 08, 2022 | 47.02 | 48.44 | 46.38 | 48.25 | 164,265 | +0.92(+1.94%) |
Feb 07, 2022 | 46.75 | 48.95 | 46.19 | 47.33 | 314,993 | +0.49(+1.05%) |
Feb 04, 2022 | 44.27 | 47.37 | 43.46 | 46.84 | 215,612 | +2.83(+6.43%) |
Feb 03, 2022 | 44.39 | 44.01 | 262,015 | -1.89(-4.12%) | ||
Feb 02, 2022 | 48.51 | 48.90 | 45.30 | 45.90 | 326,120 | -2.24(-4.65%) |