Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.39 | 52.81 | 50.00 | 50.18 | 44,750 | -2.21(-4.22%) |
Apr 28, 2022 | 49.38 | 52.69 | 48.97 | 52.39 | 30,593 | +3.05(+6.18%) |
Apr 27, 2022 | 48.00 | 50.94 | 48.00 | 49.34 | 41,585 | +1.36(+2.83%) |
Apr 26, 2022 | 52.37 | 52.37 | 47.83 | 47.98 | 69,577 | -5.10(-9.61%) |
Apr 25, 2022 | 53.13 | 54.75 | 52.11 | 53.08 | 82,987 | -0.95(-1.76%) |
Apr 22, 2022 | 55.36 | 55.89 | 53.34 | 54.03 | 61,079 | -1.34(-2.42%) |
Apr 21, 2022 | 58.30 | 58.95 | 54.50 | 55.37 | 51,029 | -2.13(-3.70%) |
Apr 20, 2022 | 56.60 | 57.97 | 56.03 | 57.50 | 47,694 | +1.27(+2.26%) |
Apr 19, 2022 | 55.83 | 56.88 | 54.01 | 56.23 | 56,811 | +0.35(+0.63%) |
Apr 18, 2022 | 54.93 | 56.71 | 54.62 | 55.88 | 35,332 | +0.29(+0.52%) |
Apr 14, 2022 | 54.20 | 55.72 | 53.60 | 55.59 | 66,513 | +1.77(+3.29%) |
Apr 13, 2022 | 51.44 | 54.89 | 51.34 | 53.82 | 37,277 | +2.52(+4.91%) |
Apr 12, 2022 | 52.04 | 53.63 | 50.95 | 51.30 | 46,424 | +0.58(+1.14%) |
Apr 11, 2022 | 50.54 | 52.02 | 50.07 | 50.72 | 49,935 | -0.93(-1.80%) |
Apr 08, 2022 | 58.70 | 58.70 | 49.88 | 51.65 | 247,828 | -7.04(-12.00%) |
Apr 07, 2022 | 55.34 | 58.97 | 55.12 | 58.69 | 82,154 | +4.00(+7.31%) |
Apr 06, 2022 | 55.25 | 55.68 | 52.80 | 54.69 | 82,296 | -1.98(-3.49%) |
Apr 05, 2022 | 57.08 | 58.70 | 56.00 | 56.67 | 59,812 | -0.71(-1.24%) |
Apr 04, 2022 | 55.95 | 57.83 | 54.76 | 57.38 | 36,112 | +1.43(+2.56%) |
Apr 01, 2022 | 55.37 | 56.02 | 54.00 | 55.95 | 54,523 | +0.80(+1.45%) |
Mar 31, 2022 | 54.95 | 57.49 | 54.95 | 55.15 | 32,900 | +0.04(+0.07%) |
Mar 30, 2022 | 57.19 | 57.65 | 55.01 | 55.11 | 41,804 | -2.12(-3.70%) |
Mar 29, 2022 | 54.75 | 58.97 | 54.75 | 57.23 | 59,246 | +2.98(+5.49%) |
Mar 28, 2022 | 52.14 | 54.33 | 51.71 | 54.25 | 35,433 | +2.46(+4.75%) |
Mar 25, 2022 | 54.28 | 54.28 | 51.23 | 51.79 | 29,437 | -2.44(-4.50%) |
Mar 24, 2022 | 51.85 | 54.37 | 50.04 | 54.23 | 39,206 | +2.87(+5.59%) |
Mar 23, 2022 | 53.53 | 54.33 | 51.19 | 51.36 | 33,416 | -2.53(-4.69%) |
Mar 22, 2022 | 52.39 | 54.76 | 52.39 | 53.89 | 28,174 | +1.73(+3.32%) |
Mar 21, 2022 | 54.72 | 54.72 | 50.77 | 52.16 | 39,249 | -2.58(-4.71%) |
Mar 18, 2022 | 52.42 | 55.00 | 52.21 | 54.74 | 95,440 | +2.21(+4.21%) |
Mar 17, 2022 | 51.39 | 53.44 | 51.11 | 52.53 | 47,280 | +0.29(+0.56%) |
Mar 16, 2022 | 50.14 | 52.54 | 50.00 | 52.24 | 55,213 | +3.26(+6.66%) |
Mar 15, 2022 | 46.97 | 50.46 | 46.40 | 48.98 | 53,405 | +1.99(+4.23%) |
Mar 14, 2022 | 49.92 | 50.53 | 46.54 | 46.99 | 40,649 | -2.54(-5.13%) |
Mar 11, 2022 | 50.98 | 51.95 | 48.49 | 49.53 | 32,218 | -0.87(-1.73%) |
Mar 10, 2022 | 47.24 | 50.96 | 46.93 | 50.40 | 69,294 | +1.85(+3.81%) |
Mar 09, 2022 | 47.65 | 49.41 | 46.25 | 48.55 | 57,934 | +3.34(+7.39%) |
Mar 08, 2022 | 44.06 | 47.77 | 43.33 | 45.21 | 83,621 | +0.94(+2.12%) |
Mar 07, 2022 | 48.50 | 49.14 | 44.08 | 44.27 | 86,973 | -4.53(-9.28%) |
Mar 04, 2022 | 48.69 | 50.44 | 46.92 | 48.80 | 70,391 | -0.38(-0.77%) |
Mar 03, 2022 | 52.40 | 52.76 | 49.01 | 49.18 | 67,166 | -3.28(-6.25%) |
Mar 02, 2022 | 51.63 | 53.65 | 51.63 | 52.46 | 40,927 | +1.15(+2.24%) |
Mar 01, 2022 | 52.62 | 53.33 | 50.05 | 51.31 | 47,569 | -1.39(-2.64%) |
Feb 28, 2022 | 50.96 | 54.64 | 50.03 | 52.70 | 47,998 | +1.02(+1.97%) |
Feb 25, 2022 | 51.84 | 52.11 | 49.25 | 51.68 | 60,785 | +0.27(+0.53%) |
Feb 24, 2022 | 43.89 | 51.57 | 43.53 | 51.41 | 80,886 | +4.64(+9.93%) |
Feb 23, 2022 | 50.28 | 50.28 | 46.60 | 46.77 | 33,225 | -3.02(-6.06%) |
Feb 22, 2022 | 51.22 | 51.64 | 47.93 | 49.78 | 61,368 | -1.53(-2.98%) |
Feb 18, 2022 | 51.31 | 0 | -1.34(-2.55%) | |||
Feb 17, 2022 | 52.11 | 53.90 | 51.62 | 52.65 | 64,837 | -0.04(-0.08%) |
Feb 16, 2022 | 50.47 | 53.41 | 50.03 | 52.69 | 71,249 | +1.49(+2.91%) |
Feb 15, 2022 | 50.20 | 52.22 | 49.98 | 51.20 | 90,450 | +2.14(+4.36%) |
Feb 14, 2022 | 49.07 | 51.32 | 48.57 | 49.06 | 39,205 | +0.00(+0.00%) |
Feb 11, 2022 | 50.92 | 52.49 | 48.08 | 49.06 | 131,805 | -2.12(-4.14%) |
Feb 10, 2022 | 49.82 | 54.65 | 49.82 | 51.18 | 99,328 | -0.07(-0.14%) |
Feb 09, 2022 | 49.51 | 51.63 | 48.84 | 51.25 | 128,197 | +2.99(+6.20%) |
Feb 08, 2022 | 46.29 | 48.59 | 46.02 | 48.26 | 39,599 | +1.54(+3.30%) |
Feb 07, 2022 | 45.97 | 48.74 | 45.84 | 46.72 | 69,233 | +1.29(+2.84%) |
Feb 04, 2022 | 42.98 | 46.10 | 42.97 | 45.43 | 55,108 | +2.21(+5.11%) |
Feb 03, 2022 | 42.54 | 43.22 | 66,094 | -0.73(-1.66%) | ||
Feb 02, 2022 | 46.69 | 47.05 | 42.91 | 43.95 | 61,169 | -1.92(-4.19%) |