Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.98 | 44.47 | 42.88 | 42.92 | 564,693 | +2.43(+6.01%) |
Apr 28, 2022 | 40.49 | 40.75 | 39.42 | 40.49 | 176,804 | +0.07(+0.17%) |
Apr 27, 2022 | 39.75 | 40.76 | 39.75 | 40.42 | 213,250 | +2.23(+5.83%) |
Apr 26, 2022 | 39.00 | 39.05 | 38.10 | 38.19 | 111,223 | -1.12(-2.86%) |
Apr 25, 2022 | 38.59 | 39.32 | 38.29 | 39.32 | 273,708 | -1.01(-2.51%) |
Apr 22, 2022 | 40.87 | 41.62 | 40.25 | 40.33 | 171,673 | +0.13(+0.32%) |
Apr 21, 2022 | 41.58 | 41.68 | 39.98 | 40.20 | 248,502 | -1.93(-4.58%) |
Apr 20, 2022 | 43.35 | 43.35 | 41.99 | 42.13 | 167,391 | -1.39(-3.20%) |
Apr 19, 2022 | 42.98 | 43.57 | 42.43 | 43.52 | 232,179 | -0.27(-0.61%) |
Apr 18, 2022 | 43.68 | 44.14 | 43.38 | 43.79 | 340,029 | -0.36(-0.81%) |
Apr 14, 2022 | 44.75 | 44.78 | 44.06 | 44.15 | 147,068 | -0.66(-1.46%) |
Apr 13, 2022 | 44.21 | 45.08 | 43.87 | 44.80 | 168,566 | +0.72(+1.62%) |
Apr 12, 2022 | 44.92 | 45.13 | 43.99 | 44.09 | 181,757 | -0.35(-0.78%) |
Apr 11, 2022 | 44.52 | 45.02 | 43.89 | 44.43 | 269,348 | -1.27(-2.78%) |
Apr 08, 2022 | 45.81 | 46.26 | 45.58 | 45.71 | 131,120 | -0.39(-0.84%) |
Apr 07, 2022 | 46.87 | 46.88 | 45.65 | 46.09 | 178,122 | -1.23(-2.60%) |
Apr 06, 2022 | 47.87 | 47.88 | 46.82 | 47.33 | 208,111 | -1.60(-3.27%) |
Apr 05, 2022 | 50.33 | 50.33 | 48.82 | 48.93 | 152,233 | -1.59(-3.15%) |
Apr 04, 2022 | 49.74 | 50.69 | 49.26 | 50.52 | 336,807 | +2.23(+4.61%) |
Apr 01, 2022 | 48.99 | 49.20 | 48.03 | 48.29 | 316,753 | +1.63(+3.49%) |
Mar 31, 2022 | 47.95 | 48.01 | 46.42 | 46.66 | 169,379 | -1.90(-3.91%) |
Mar 30, 2022 | 48.90 | 49.62 | 48.42 | 48.56 | 115,976 | -0.94(-1.91%) |
Mar 29, 2022 | 49.64 | 50.18 | 49.34 | 49.50 | 313,832 | +1.27(+2.64%) |
Mar 28, 2022 | 48.11 | 48.57 | 47.61 | 48.23 | 273,001 | +1.02(+2.17%) |
Mar 25, 2022 | 47.35 | 47.38 | 46.61 | 47.21 | 343,207 | -1.80(-3.67%) |
Mar 24, 2022 | 49.27 | 49.32 | 47.95 | 49.00 | 263,057 | -1.32(-2.63%) |
Mar 23, 2022 | 49.64 | 51.62 | 49.03 | 50.33 | 378,541 | -0.05(-0.10%) |
Mar 22, 2022 | 49.88 | 50.82 | 49.48 | 50.38 | 204,671 | +1.83(+3.77%) |
Mar 21, 2022 | 49.23 | 49.38 | 47.80 | 48.55 | 223,357 | -1.96(-3.88%) |
Mar 18, 2022 | 48.36 | 51.55 | 48.21 | 50.51 | 432,736 | +2.17(+4.48%) |
Mar 17, 2022 | 48.74 | 48.87 | 47.06 | 48.34 | 502,435 | -2.93(-5.72%) |
Mar 16, 2022 | 47.78 | 51.31 | 46.35 | 51.27 | 980,797 | +10.47(+25.68%) |
Mar 15, 2022 | 39.15 | 41.54 | 38.98 | 40.80 | 1,523,317 | +0.51(+1.26%) |
Mar 14, 2022 | 41.49 | 42.01 | 40.08 | 40.29 | 942,206 | -3.69(-8.38%) |
Mar 11, 2022 | 47.10 | 47.20 | 43.86 | 43.98 | 496,415 | -3.09(-6.57%) |
Mar 10, 2022 | 48.05 | 46.74 | 47.07 | 202,886 | -2.59(-5.22%) | |
Mar 09, 2022 | 48.86 | 49.85 | 48.51 | 49.66 | 1,256,437 | +1.24(+2.57%) |
Mar 08, 2022 | 48.59 | 49.21 | 47.73 | 48.42 | 214,039 | -0.36(-0.73%) |
Mar 07, 2022 | 49.70 | 50.29 | 48.69 | 48.78 | 198,155 | -2.06(-4.05%) |
Mar 04, 2022 | 51.55 | 52.12 | 50.59 | 50.83 | 262,741 | -1.52(-2.90%) |
Mar 03, 2022 | 53.86 | 53.86 | 52.02 | 52.35 | 417,150 | -1.96(-3.60%) |
Mar 02, 2022 | 54.90 | 55.25 | 53.55 | 54.31 | 126,767 | -1.04(-1.89%) |
Mar 01, 2022 | 55.40 | 56.39 | 55.10 | 55.36 | 166,305 | -0.17(-0.30%) |
Feb 28, 2022 | 55.03 | 55.82 | 54.79 | 55.52 | 232,597 | -0.29(-0.52%) |
Feb 25, 2022 | 55.42 | 55.88 | 55.00 | 55.81 | 264,016 | +0.64(+1.15%) |
Feb 24, 2022 | 52.97 | 55.24 | 52.80 | 55.18 | 390,421 | +0.08(+0.14%) |
Feb 23, 2022 | 56.31 | 56.50 | 55.04 | 55.10 | 197,733 | +0.26(+0.47%) |
Feb 22, 2022 | 55.26 | 55.63 | 54.60 | 54.84 | 1,098,545 | -1.40(-2.49%) |
Feb 18, 2022 | 56.24 | 0 | -2.34(-3.99%) | |||
Feb 17, 2022 | 58.89 | 59.60 | 58.33 | 58.58 | 308,301 | -0.31(-0.52%) |
Feb 16, 2022 | 58.59 | 59.04 | 58.30 | 58.88 | 328,148 | -0.05(-0.08%) |
Feb 15, 2022 | 57.71 | 59.03 | 57.56 | 58.93 | 1,016,173 | +2.29(+4.04%) |
Feb 14, 2022 | 56.81 | 57.14 | 56.16 | 56.65 | 120,642 | -0.13(-0.23%) |
Feb 11, 2022 | 58.29 | 58.43 | 56.60 | 56.78 | 141,422 | -2.15(-3.64%) |
Feb 10, 2022 | 58.41 | 60.05 | 58.29 | 58.92 | 174,039 | -0.98(-1.64%) |
Feb 09, 2022 | 58.87 | 59.99 | 58.66 | 59.91 | 149,685 | +1.94(+3.34%) |
Feb 08, 2022 | 56.88 | 58.13 | 56.88 | 57.97 | 91,151 | +0.79(+1.37%) |
Feb 07, 2022 | 57.72 | 58.00 | 57.09 | 57.18 | 157,251 | -0.70(-1.20%) |
Feb 04, 2022 | 57.22 | 58.33 | 57.14 | 57.88 | 475,331 | +0.36(+0.62%) |
Feb 03, 2022 | 57.87 | 57.38 | 57.52 | 803,139 | -1.03(-1.77%) | |
Feb 02, 2022 | 59.63 | 59.84 | 57.95 | 58.56 | 205,772 | -1.01(-1.70%) |