Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.07 | 51.18 | 47.59 | 50.80 | 1,220,189 | +2.55(+5.28%) |
Apr 28, 2022 | 50.71 | 52.79 | 47.50 | 48.25 | 1,050,883 | -3.31(-6.41%) |
Apr 27, 2022 | 52.60 | 54.30 | 50.43 | 51.56 | 974,883 | -1.51(-2.85%) |
Apr 26, 2022 | 52.41 | 53.35 | 50.14 | 53.07 | 1,020,609 | +0.00(+0.00%) |
Apr 25, 2022 | 53.07 | 56.66 | 52.65 | 53.07 | 1,319,051 | +3.31(+6.64%) |
Apr 22, 2022 | 47.97 | 49.91 | 46.56 | 49.77 | 922,742 | +2.17(+4.56%) |
Apr 21, 2022 | 44.19 | 47.88 | 43.72 | 47.59 | 923,328 | +2.93(+6.55%) |
Apr 20, 2022 | 44.76 | 45.70 | 44.20 | 44.67 | 744,595 | -0.47(-1.05%) |
Apr 19, 2022 | 45.04 | 45.60 | 43.91 | 45.14 | 560,580 | +0.76(+1.70%) |
Apr 18, 2022 | 45.04 | 45.42 | 43.72 | 44.38 | 1,043,025 | -1.32(-2.89%) |
Apr 14, 2022 | 46.37 | 46.48 | 44.95 | 45.71 | 659,314 | -0.19(-0.41%) |
Apr 13, 2022 | 46.27 | 47.83 | 45.80 | 45.89 | 740,082 | -1.51(-3.19%) |
Apr 12, 2022 | 47.22 | 47.58 | 45.52 | 47.40 | 1,082,932 | -1.51(-3.09%) |
Apr 11, 2022 | 47.40 | 49.20 | 47.22 | 48.92 | 821,820 | +2.74(+5.93%) |
Apr 08, 2022 | 48.92 | 48.92 | 45.99 | 46.18 | 876,192 | -2.74(-5.60%) |
Apr 07, 2022 | 49.86 | 51.65 | 48.59 | 48.92 | 715,378 | -1.32(-2.63%) |
Apr 06, 2022 | 49.77 | 50.80 | 48.82 | 50.24 | 873,062 | -0.47(-0.93%) |
Apr 05, 2022 | 49.10 | 50.95 | 47.64 | 50.71 | 753,095 | +1.32(+2.68%) |
Apr 04, 2022 | 48.54 | 50.38 | 48.54 | 49.39 | 457,201 | -0.09(-0.19%) |
Apr 01, 2022 | 50.52 | 50.52 | 48.54 | 49.48 | 582,990 | -0.76(-1.50%) |
Mar 31, 2022 | 50.24 | 50.24 | 47.98 | 50.24 | 874,776 | +1.42(+2.90%) |
Mar 30, 2022 | 49.10 | 49.72 | 48.25 | 48.82 | 637,972 | -1.23(-2.45%) |
Mar 29, 2022 | 51.94 | 53.17 | 50.05 | 50.05 | 598,317 | +0.19(+0.38%) |
Mar 28, 2022 | 49.48 | 50.43 | 49.39 | 49.86 | 611,739 | +2.46(+5.18%) |
Mar 25, 2022 | 50.43 | 50.43 | 47.36 | 47.40 | 390,195 | -2.27(-4.56%) |
Mar 24, 2022 | 49.58 | 50.33 | 48.73 | 49.67 | 337,085 | -0.09(-0.19%) |
Mar 23, 2022 | 49.77 | 50.24 | 48.93 | 49.77 | 436,121 | -1.89(-3.66%) |
Mar 22, 2022 | 51.37 | 52.83 | 50.80 | 51.65 | 374,532 | +0.76(+1.48%) |
Mar 21, 2022 | 53.35 | 53.35 | 50.62 | 50.90 | 538,131 | -4.53(-8.18%) |
Mar 18, 2022 | 55.24 | 56.28 | 54.68 | 55.43 | 187,580 | +0.28(+0.51%) |
Mar 17, 2022 | 57.13 | 57.98 | 54.96 | 55.15 | 469,154 | -4.16(-7.01%) |
Mar 16, 2022 | 58.08 | 60.53 | 57.37 | 59.30 | 368,113 | +0.38(+0.64%) |
Mar 15, 2022 | 59.30 | 60.86 | 57.65 | 58.93 | 506,159 | +4.06(+7.40%) |
Mar 14, 2022 | 53.54 | 56.19 | 53.26 | 54.87 | 770,734 | +3.21(+6.22%) |
Mar 11, 2022 | 52.60 | 52.69 | 50.52 | 51.65 | 373,372 | +0.76(+1.48%) |
Mar 10, 2022 | 53.07 | 50.62 | 50.90 | 566,127 | -3.31(-6.10%) | |
Mar 09, 2022 | 54.87 | 56.47 | 51.94 | 54.20 | 730,380 | +3.21(+6.30%) |
Mar 08, 2022 | 50.52 | 54.11 | 47.41 | 50.99 | 1,014,780 | -1.79(-3.40%) |
Mar 07, 2022 | 52.88 | 55.24 | 51.04 | 52.79 | 483,532 | -1.51(-2.78%) |
Mar 04, 2022 | 57.60 | 57.98 | 54.30 | 54.30 | 323,273 | -3.40(-5.89%) |
Mar 03, 2022 | 59.02 | 59.40 | 56.94 | 57.70 | 383,132 | -0.28(-0.49%) |
Mar 02, 2022 | 59.11 | 59.57 | 57.07 | 57.98 | 561,214 | -2.93(-4.81%) |
Mar 01, 2022 | 61.19 | 62.60 | 58.83 | 60.91 | 486,460 | -1.04(-1.68%) |
Feb 28, 2022 | 66.21 | 66.95 | 61.95 | 61.95 | 360,968 | -3.40(-5.20%) |
Feb 25, 2022 | 68.75 | 67.71 | 65.16 | 65.35 | 298,718 | -3.68(-5.34%) |
Feb 24, 2022 | 65.16 | 72.43 | 65.16 | 69.03 | 641,064 | +1.04(+1.53%) |
Feb 23, 2022 | 68.56 | 69.31 | 66.86 | 67.99 | 270,996 | -1.42(-2.04%) |
Feb 22, 2022 | 63.27 | 71.34 | 63.17 | 69.41 | 350,924 | +2.17(+3.23%) |
Feb 18, 2022 | 67.24 | 0 | +0.76(+1.14%) | |||
Feb 17, 2022 | 66.29 | 67.42 | 65.06 | 66.48 | 277,982 | +0.28(+0.43%) |
Feb 16, 2022 | 66.29 | 66.95 | 63.84 | 66.20 | 356,908 | -1.04(-1.54%) |
Feb 15, 2022 | 68.65 | 69.83 | 66.95 | 67.24 | 422,328 | +1.32(+2.01%) |
Feb 14, 2022 | 63.65 | 67.30 | 63.65 | 65.91 | 359,479 | +2.93(+4.65%) |
Feb 11, 2022 | 66.01 | 66.67 | 62.70 | 62.99 | 327,205 | -3.78(-5.66%) |
Feb 10, 2022 | 66.76 | 67.61 | 64.31 | 66.76 | 260,472 | +0.76(+1.14%) |
Feb 09, 2022 | 66.48 | 67.05 | 64.92 | 66.01 | 206,557 | -1.13(-1.69%) |
Feb 08, 2022 | 64.69 | 67.99 | 64.50 | 67.14 | 283,405 | +2.74(+4.25%) |
Feb 07, 2022 | 66.57 | 67.71 | 63.14 | 64.40 | 338,576 | -1.61(-2.43%) |
Feb 04, 2022 | 66.57 | 66.86 | 63.79 | 66.01 | 324,580 | -2.17(-3.19%) |
Feb 03, 2022 | 67.52 | 69.60 | 67.19 | 68.18 | 272,933 | +1.13(+1.69%) |
Feb 02, 2022 | 68.09 | 69.64 | 66.67 | 67.05 | 234,030 | -0.38(-0.56%) |