Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.34 | 49.96 | 45.91 | 46.02 | 66,625 | -2.57(-5.29%) |
Apr 28, 2022 | 46.15 | 49.01 | 44.64 | 48.59 | 187,218 | +3.29(+7.26%) |
Apr 27, 2022 | 46.27 | 47.36 | 45.00 | 45.30 | 82,362 | -1.33(-2.85%) |
Apr 26, 2022 | 47.06 | 48.31 | 46.17 | 46.63 | 149,290 | -0.85(-1.79%) |
Apr 25, 2022 | 45.50 | 47.78 | 45.21 | 47.48 | 116,704 | +1.03(+2.22%) |
Apr 22, 2022 | 48.42 | 49.34 | 46.22 | 46.45 | 104,659 | -2.57(-5.24%) |
Apr 21, 2022 | 52.00 | 52.97 | 48.00 | 49.02 | 152,369 | -2.37(-4.61%) |
Apr 20, 2022 | 52.77 | 53.39 | 51.16 | 51.39 | 158,847 | -0.51(-0.98%) |
Apr 19, 2022 | 49.90 | 52.75 | 49.90 | 51.90 | 183,317 | +2.23(+4.49%) |
Apr 18, 2022 | 50.53 | 51.03 | 48.26 | 49.67 | 95,882 | -0.84(-1.66%) |
Apr 14, 2022 | 53.28 | 54.10 | 50.15 | 50.51 | 103,701 | -1.93(-3.68%) |
Apr 13, 2022 | 51.50 | 53.67 | 51.50 | 52.44 | 83,099 | +0.53(+1.02%) |
Apr 12, 2022 | 54.08 | 55.97 | 51.59 | 51.91 | 120,231 | -0.91(-1.72%) |
Apr 11, 2022 | 50.77 | 53.60 | 50.77 | 52.82 | 118,788 | +0.98(+1.89%) |
Apr 08, 2022 | 52.38 | 54.24 | 51.38 | 51.84 | 93,231 | -0.70(-1.33%) |
Apr 07, 2022 | 53.81 | 54.18 | 50.81 | 52.54 | 147,494 | -1.60(-2.96%) |
Apr 06, 2022 | 54.96 | 55.57 | 54.01 | 54.14 | 113,856 | -2.20(-3.90%) |
Apr 05, 2022 | 58.14 | 58.75 | 55.60 | 56.34 | 123,505 | -1.92(-3.30%) |
Apr 04, 2022 | 58.66 | 59.11 | 57.48 | 58.26 | 56,660 | -0.37(-0.63%) |
Apr 01, 2022 | 59.96 | 59.98 | 57.99 | 58.63 | 90,393 | -0.47(-0.80%) |
Mar 31, 2022 | 61.40 | 61.41 | 58.89 | 59.10 | 209,970 | -2.92(-4.71%) |
Mar 30, 2022 | 64.65 | 64.94 | 61.51 | 62.02 | 101,234 | -3.44(-5.26%) |
Mar 29, 2022 | 63.72 | 66.95 | 63.72 | 65.46 | 106,418 | +2.81(+4.49%) |
Mar 28, 2022 | 63.02 | 63.60 | 61.02 | 62.65 | 98,773 | -0.37(-0.59%) |
Mar 25, 2022 | 64.52 | 64.62 | 61.11 | 63.02 | 138,324 | -1.83(-2.82%) |
Mar 24, 2022 | 66.78 | 67.17 | 64.36 | 64.85 | 116,091 | -2.25(-3.35%) |
Mar 23, 2022 | 70.83 | 70.83 | 66.73 | 67.10 | 125,503 | -4.15(-5.82%) |
Mar 22, 2022 | 72.92 | 74.05 | 69.69 | 71.25 | 91,300 | -1.02(-1.41%) |
Mar 21, 2022 | 76.64 | 76.64 | 71.27 | 72.27 | 94,426 | -4.68(-6.08%) |
Mar 18, 2022 | 74.21 | 78.20 | 72.56 | 76.95 | 120,164 | +2.05(+2.74%) |
Mar 17, 2022 | 69.46 | 74.95 | 69.25 | 74.90 | 92,881 | +4.70(+6.70%) |
Mar 16, 2022 | 66.71 | 72.10 | 66.71 | 70.20 | 131,766 | +4.70(+7.18%) |
Mar 15, 2022 | 63.81 | 67.75 | 63.33 | 65.50 | 91,647 | +2.14(+3.38%) |
Mar 14, 2022 | 67.50 | 67.83 | 60.47 | 63.36 | 141,860 | -4.07(-6.04%) |
Mar 11, 2022 | 71.96 | 73.34 | 66.66 | 67.43 | 113,515 | -4.39(-6.11%) |
Mar 10, 2022 | 73.72 | 74.19 | 69.00 | 71.82 | 83,545 | -2.90(-3.88%) |
Mar 09, 2022 | 75.00 | 77.37 | 74.14 | 74.72 | 88,339 | +2.39(+3.30%) |
Mar 08, 2022 | 75.88 | 76.50 | 70.60 | 72.33 | 166,038 | -3.80(-4.99%) |
Mar 07, 2022 | 84.75 | 84.84 | 75.74 | 76.13 | 133,385 | -8.14(-9.66%) |
Mar 04, 2022 | 88.38 | 89.10 | 83.12 | 84.27 | 100,485 | -5.02(-5.62%) |
Mar 03, 2022 | 93.20 | 93.20 | 88.33 | 89.29 | 60,632 | -2.60(-2.83%) |
Mar 02, 2022 | 95.44 | 96.15 | 91.36 | 91.89 | 77,668 | -2.33(-2.47%) |
Mar 01, 2022 | 93.12 | 97.39 | 89.44 | 94.22 | 169,504 | -1.90(-1.98%) |
Feb 28, 2022 | 90.84 | 96.31 | 89.06 | 96.12 | 95,929 | +4.42(+4.82%) |
Feb 25, 2022 | 86.94 | 92.05 | 88.66 | 91.70 | 51,781 | +4.81(+5.54%) |
Feb 24, 2022 | 80.00 | 87.41 | 79.56 | 86.89 | 97,294 | +4.69(+5.71%) |
Feb 23, 2022 | 85.64 | 86.33 | 81.56 | 82.20 | 86,128 | -2.35(-2.78%) |
Feb 22, 2022 | 90.26 | 91.80 | 84.49 | 84.55 | 105,955 | -6.64(-7.28%) |
Feb 18, 2022 | 91.19 | 0 | +4.73(+5.47%) | |||
Feb 17, 2022 | 91.83 | 91.83 | 85.78 | 86.46 | 106,489 | -6.28(-6.77%) |
Feb 16, 2022 | 94.71 | 94.71 | 91.08 | 92.74 | 54,998 | -2.34(-2.46%) |
Feb 15, 2022 | 94.54 | 96.79 | 92.80 | 95.08 | 36,021 | +2.61(+2.82%) |
Feb 14, 2022 | 93.13 | 94.65 | 90.64 | 92.47 | 34,491 | -0.44(-0.47%) |
Feb 11, 2022 | 95.38 | 96.40 | 91.14 | 92.91 | 49,495 | -2.44(-2.56%) |
Feb 10, 2022 | 96.16 | 101.27 | 94.31 | 95.35 | 61,114 | -3.48(-3.52%) |
Feb 09, 2022 | 99.36 | 102.00 | 97.67 | 98.83 | 48,713 | +0.85(+0.87%) |
Feb 08, 2022 | 93.82 | 98.08 | 93.53 | 97.98 | 41,812 | +3.82(+4.06%) |
Feb 07, 2022 | 93.23 | 95.47 | 92.53 | 94.16 | 42,057 | +0.87(+0.93%) |
Feb 04, 2022 | 94.50 | 94.73 | 90.21 | 93.29 | 66,265 | -2.80(-2.91%) |
Feb 03, 2022 | 96.75 | 96.09 | 47,231 | -2.94(-2.97%) | ||
Feb 02, 2022 | 97.66 | 101.32 | 94.73 | 99.03 | 48,193 | +1.51(+1.55%) |