Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.12 | 31.62 | 28.70 | 28.84 | 872,674 | -1.36(-4.50%) |
Apr 28, 2022 | 30.50 | 31.43 | 28.38 | 30.20 | 1,173,617 | -0.02(-0.07%) |
Apr 27, 2022 | 30.94 | 32.40 | 30.15 | 30.22 | 886,274 | -1.07(-3.42%) |
Apr 26, 2022 | 34.01 | 34.64 | 31.23 | 31.29 | 1,047,128 | -2.94(-8.59%) |
Apr 25, 2022 | 33.99 | 35.20 | 33.31 | 34.23 | 1,211,351 | +0.02(+0.06%) |
Apr 22, 2022 | 35.07 | 36.22 | 34.04 | 34.21 | 811,471 | -1.21(-3.42%) |
Apr 21, 2022 | 40.06 | 41.68 | 34.86 | 35.42 | 1,118,022 | -4.27(-10.76%) |
Apr 20, 2022 | 42.22 | 42.22 | 39.65 | 39.69 | 566,070 | -1.99(-4.77%) |
Apr 19, 2022 | 40.49 | 42.95 | 40.02 | 41.68 | 494,489 | +0.96(+2.36%) |
Apr 18, 2022 | 42.51 | 42.57 | 40.39 | 40.72 | 489,294 | -1.87(-4.39%) |
Apr 14, 2022 | 45.10 | 46.30 | 42.05 | 42.59 | 668,768 | -2.56(-5.67%) |
Apr 13, 2022 | 44.84 | 46.54 | 44.49 | 45.15 | 596,833 | +0.23(+0.51%) |
Apr 12, 2022 | 45.47 | 48.40 | 43.68 | 44.92 | 674,649 | +0.97(+2.21%) |
Apr 11, 2022 | 44.99 | 45.66 | 43.34 | 43.95 | 647,392 | -2.00(-4.35%) |
Apr 08, 2022 | 48.30 | 48.80 | 45.20 | 45.95 | 522,887 | -2.35(-4.87%) |
Apr 07, 2022 | 48.37 | 49.70 | 46.38 | 48.30 | 414,587 | -0.52(-1.07%) |
Apr 06, 2022 | 49.81 | 49.92 | 46.77 | 48.82 | 664,801 | -2.44(-4.76%) |
Apr 05, 2022 | 54.75 | 57.31 | 51.12 | 51.26 | 1,244,016 | -2.74(-5.07%) |
Apr 04, 2022 | 53.61 | 54.53 | 51.77 | 54.00 | 566,116 | +1.09(+2.06%) |
Apr 01, 2022 | 49.50 | 53.00 | 49.27 | 52.91 | 938,295 | +3.53(+7.15%) |
Mar 31, 2022 | 49.81 | 50.43 | 48.08 | 49.38 | 766,488 | -0.87(-1.73%) |
Mar 30, 2022 | 50.27 | 51.62 | 49.01 | 50.25 | 1,045,645 | -0.84(-1.64%) |
Mar 29, 2022 | 48.37 | 52.65 | 48.37 | 51.09 | 982,132 | +4.04(+8.59%) |
Mar 28, 2022 | 45.50 | 47.72 | 44.19 | 47.05 | 609,072 | +1.64(+3.61%) |
Mar 25, 2022 | 47.80 | 47.81 | 44.45 | 45.41 | 540,443 | -2.11(-4.44%) |
Mar 24, 2022 | 47.28 | 47.74 | 43.49 | 47.52 | 571,751 | +0.54(+1.15%) |
Mar 23, 2022 | 48.54 | 50.56 | 46.56 | 46.98 | 553,174 | -2.28(-4.63%) |
Mar 22, 2022 | 46.83 | 50.26 | 46.53 | 49.26 | 633,012 | +2.14(+4.54%) |
Mar 21, 2022 | 49.25 | 50.54 | 46.07 | 47.12 | 755,270 | -3.45(-6.82%) |
Mar 18, 2022 | 48.69 | 51.88 | 48.53 | 50.57 | 2,507,654 | +0.99(+2.00%) |
Mar 17, 2022 | 45.25 | 49.71 | 44.81 | 49.58 | 882,614 | +3.75(+8.18%) |
Mar 16, 2022 | 41.66 | 45.92 | 41.09 | 45.83 | 1,012,039 | +5.42(+13.41%) |
Mar 15, 2022 | 38.94 | 41.91 | 38.48 | 40.41 | 843,283 | +1.83(+4.74%) |
Mar 14, 2022 | 43.37 | 43.94 | 38.08 | 38.58 | 1,113,047 | -5.21(-11.90%) |
Mar 11, 2022 | 50.31 | 50.31 | 43.66 | 43.79 | 671,745 | -5.56(-11.27%) |
Mar 10, 2022 | 49.58 | 49.72 | 47.52 | 49.35 | 427,486 | -1.48(-2.91%) |
Mar 09, 2022 | 49.19 | 51.79 | 48.61 | 50.83 | 753,141 | +3.46(+7.30%) |
Mar 08, 2022 | 47.26 | 50.34 | 45.92 | 47.37 | 893,553 | -0.30(-0.63%) |
Mar 07, 2022 | 48.65 | 50.78 | 46.61 | 47.67 | 846,986 | -0.48(-1.00%) |
Mar 04, 2022 | 52.04 | 53.54 | 47.21 | 48.15 | 829,280 | -4.22(-8.06%) |
Mar 03, 2022 | 55.93 | 56.45 | 51.34 | 52.37 | 520,142 | -2.84(-5.14%) |
Mar 02, 2022 | 56.32 | 56.63 | 52.60 | 55.21 | 512,723 | -0.29(-0.52%) |
Mar 01, 2022 | 55.64 | 57.66 | 54.73 | 55.50 | 591,024 | -0.44(-0.79%) |
Feb 28, 2022 | 54.98 | 58.36 | 54.30 | 55.94 | 854,823 | +0.96(+1.75%) |
Feb 25, 2022 | 54.22 | 55.72 | 52.76 | 54.98 | 873,761 | +1.39(+2.59%) |
Feb 24, 2022 | 47.08 | 53.69 | 46.00 | 53.59 | 1,088,305 | +4.47(+9.10%) |
Feb 23, 2022 | 52.99 | 53.46 | 49.06 | 49.12 | 722,284 | -3.01(-5.77%) |
Feb 22, 2022 | 52.66 | 54.37 | 51.24 | 52.13 | 645,595 | -1.08(-2.03%) |
Feb 18, 2022 | 53.21 | 0 | -2.03(-3.67%) | |||
Feb 17, 2022 | 57.74 | 58.28 | 54.80 | 55.24 | 622,716 | -3.20(-5.48%) |
Feb 16, 2022 | 59.20 | 59.85 | 57.11 | 58.44 | 735,819 | -1.31(-2.19%) |
Feb 15, 2022 | 56.82 | 59.96 | 55.39 | 59.75 | 1,291,057 | +4.49(+8.13%) |
Feb 14, 2022 | 56.39 | 58.25 | 54.19 | 55.26 | 1,671,306 | -0.73(-1.30%) |
Feb 11, 2022 | 59.19 | 62.12 | 55.77 | 55.99 | 3,457,467 | -5.65(-9.17%) |
Feb 10, 2022 | 60.99 | 65.13 | 59.50 | 61.64 | 1,538,452 | -2.97(-4.60%) |
Feb 09, 2022 | 62.24 | 65.00 | 61.77 | 64.61 | 600,309 | +3.03(+4.92%) |
Feb 08, 2022 | 59.46 | 62.01 | 57.72 | 61.58 | 845,300 | +1.25(+2.07%) |
Feb 07, 2022 | 58.48 | 66.15 | 58.48 | 60.33 | 890,116 | +0.83(+1.39%) |
Feb 04, 2022 | 61.05 | 61.48 | 56.13 | 59.50 | 1,191,200 | -1.47(-2.41%) |
Feb 03, 2022 | 59.34 | 61.21 | 60.97 | 1,137,825 | -0.46(-0.75%) | |
Feb 02, 2022 | 62.43 | 63.84 | 58.94 | 61.43 | 665,330 | -0.92(-1.48%) |