Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 57.00 | 58.74 | 55.00 | 55.01 | 20,488 | -3.44(-5.89%) |
Apr 28, 2022 | 56.91 | 58.96 | 56.01 | 58.45 | 40,278 | +2.58(+4.62%) |
Apr 27, 2022 | 56.10 | 57.90 | 55.87 | 55.87 | 30,744 | -0.21(-0.37%) |
Apr 26, 2022 | 58.48 | 58.48 | 56.00 | 56.08 | 49,114 | -2.34(-4.01%) |
Apr 25, 2022 | 57.67 | 58.85 | 56.83 | 58.42 | 65,863 | +0.75(+1.30%) |
Apr 22, 2022 | 58.40 | 59.98 | 57.06 | 57.67 | 36,179 | -0.73(-1.25%) |
Apr 21, 2022 | 60.92 | 62.52 | 58.04 | 58.40 | 80,676 | -2.20(-3.63%) |
Apr 20, 2022 | 61.56 | 61.56 | 60.02 | 60.60 | 38,461 | -1.66(-2.67%) |
Apr 19, 2022 | 60.57 | 63.11 | 60.57 | 62.26 | 29,700 | +1.06(+1.73%) |
Apr 18, 2022 | 62.01 | 62.27 | 59.84 | 61.20 | 45,778 | -0.44(-0.71%) |
Apr 14, 2022 | 61.64 | 0 | -1.35(-2.14%) | |||
Apr 13, 2022 | 62.08 | 64.43 | 61.90 | 62.99 | 27,519 | +0.91(+1.47%) |
Apr 12, 2022 | 62.36 | 64.28 | 61.37 | 62.08 | 95,362 | +1.27(+2.09%) |
Apr 11, 2022 | 61.00 | 62.33 | 59.80 | 60.81 | 66,820 | -0.88(-1.43%) |
Apr 08, 2022 | 60.71 | 62.51 | 60.71 | 61.69 | 46,436 | +0.03(+0.05%) |
Apr 07, 2022 | 60.78 | 62.49 | 60.15 | 61.66 | 33,842 | +0.62(+1.02%) |
Apr 06, 2022 | 61.00 | 61.72 | 59.27 | 61.04 | 71,547 | -0.84(-1.36%) |
Apr 05, 2022 | 64.48 | 64.48 | 61.00 | 61.88 | 50,987 | -2.67(-4.14%) |
Apr 04, 2022 | 63.57 | 65.28 | 63.57 | 64.55 | 38,486 | +0.91(+1.43%) |
Apr 01, 2022 | 64.50 | 65.56 | 62.71 | 63.64 | 41,041 | -0.98(-1.52%) |
Mar 31, 2022 | 63.96 | 65.73 | 63.16 | 64.62 | 56,143 | +0.94(+1.48%) |
Mar 30, 2022 | 64.96 | 65.06 | 63.12 | 63.68 | 39,480 | -1.94(-2.96%) |
Mar 29, 2022 | 62.99 | 66.10 | 62.99 | 65.62 | 69,349 | +3.39(+5.45%) |
Mar 28, 2022 | 61.52 | 63.04 | 60.75 | 62.23 | 46,372 | +1.19(+1.95%) |
Mar 25, 2022 | 61.80 | 62.27 | 59.90 | 61.04 | 39,665 | -1.33(-2.13%) |
Mar 24, 2022 | 62.30 | 63.11 | 61.02 | 62.37 | 45,824 | +0.20(+0.32%) |
Mar 23, 2022 | 62.80 | 64.85 | 61.50 | 62.17 | 74,150 | -1.02(-1.61%) |
Mar 22, 2022 | 62.01 | 64.80 | 61.77 | 63.19 | 148,072 | +1.19(+1.92%) |
Mar 21, 2022 | 61.32 | 62.71 | 59.86 | 62.00 | 51,257 | +0.19(+0.31%) |
Mar 18, 2022 | 59.76 | 62.96 | 59.76 | 61.81 | 57,869 | +1.64(+2.73%) |
Mar 17, 2022 | 57.70 | 60.17 | 57.53 | 60.17 | 62,050 | +2.13(+3.67%) |
Mar 16, 2022 | 54.77 | 58.04 | 54.13 | 58.04 | 92,236 | +4.93(+9.28%) |
Mar 15, 2022 | 49.46 | 53.18 | 49.46 | 53.11 | 77,107 | +3.72(+7.53%) |
Mar 14, 2022 | 51.50 | 52.41 | 49.11 | 49.39 | 89,147 | -2.53(-4.87%) |
Mar 11, 2022 | 56.10 | 56.77 | 51.43 | 51.92 | 137,901 | -3.49(-6.30%) |
Mar 10, 2022 | 59.14 | 59.14 | 53.11 | 55.41 | 129,029 | -2.70(-4.65%) |
Mar 09, 2022 | 55.45 | 58.30 | 54.54 | 58.11 | 110,271 | +3.97(+7.33%) |
Mar 08, 2022 | 51.76 | 55.05 | 51.11 | 54.14 | 154,527 | +2.27(+4.38%) |
Mar 07, 2022 | 55.00 | 56.31 | 51.57 | 51.87 | 194,138 | -3.33(-6.03%) |
Mar 04, 2022 | 55.93 | 57.23 | 54.79 | 55.20 | 147,536 | -1.01(-1.80%) |
Mar 03, 2022 | 63.49 | 63.49 | 56.13 | 56.21 | 316,878 | -6.64(-10.56%) |
Mar 02, 2022 | 65.54 | 66.09 | 62.71 | 62.85 | 103,000 | -2.53(-3.87%) |
Mar 01, 2022 | 66.62 | 67.61 | 65.21 | 65.38 | 46,893 | -1.28(-1.92%) |
Feb 28, 2022 | 64.91 | 66.70 | 64.91 | 66.66 | 54,130 | +1.32(+2.02%) |
Feb 25, 2022 | 64.88 | 65.34 | 62.75 | 65.34 | 66,005 | +0.56(+0.86%) |
Feb 24, 2022 | 58.20 | 64.92 | 58.20 | 64.78 | 203,486 | +3.86(+6.34%) |
Feb 23, 2022 | 64.40 | 65.18 | 60.72 | 60.92 | 106,183 | -2.82(-4.42%) |
Feb 22, 2022 | 63.09 | 65.38 | 62.08 | 63.74 | 130,021 | +0.66(+1.05%) |
Feb 18, 2022 | 63.08 | 0 | -3.50(-5.26%) | |||
Feb 17, 2022 | 70.49 | 70.49 | 66.57 | 66.58 | 87,510 | -4.28(-6.04%) |
Feb 16, 2022 | 70.90 | 71.48 | 68.54 | 70.86 | 61,235 | -0.55(-0.77%) |
Feb 15, 2022 | 71.78 | 72.74 | 70.66 | 71.41 | 71,690 | +0.63(+0.89%) |
Feb 14, 2022 | 69.69 | 72.80 | 69.69 | 70.78 | 46,112 | +1.09(+1.56%) |
Feb 11, 2022 | 70.67 | 71.91 | 68.86 | 69.69 | 82,451 | -0.98(-1.39%) |
Feb 10, 2022 | 68.11 | 71.74 | 68.11 | 70.67 | 92,325 | +0.74(+1.06%) |
Feb 09, 2022 | 70.31 | 71.31 | 69.48 | 69.93 | 39,100 | +0.78(+1.13%) |
Feb 08, 2022 | 67.60 | 69.59 | 67.60 | 69.15 | 45,176 | +0.96(+1.41%) |
Feb 07, 2022 | 68.03 | 70.53 | 67.53 | 68.19 | 43,406 | -0.07(-0.10%) |
Feb 04, 2022 | 66.80 | 68.71 | 66.51 | 68.26 | 52,370 | +1.60(+2.40%) |
Feb 03, 2022 | 64.99 | 67.15 | 66.66 | 83,392 | -0.83(-1.23%) | |
Feb 02, 2022 | 73.06 | 73.06 | 67.48 | 67.49 | 92,921 | -5.08(-7.00%) |