Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.95 | 39.90 | 37.80 | 37.80 | 3,283 | -0.30(-0.79%) |
Apr 28, 2022 | 38.25 | 38.70 | 36.75 | 38.10 | 2,107 | +0.45(+1.20%) |
Apr 27, 2022 | 39.15 | 39.90 | 37.05 | 37.65 | 3,912 | -1.50(-3.83%) |
Apr 26, 2022 | 40.65 | 41.17 | 38.70 | 39.15 | 3,017 | -2.55(-6.12%) |
Apr 25, 2022 | 39.15 | 42.75 | 38.03 | 41.70 | 7,943 | +2.55(+6.51%) |
Apr 22, 2022 | 39.00 | 39.75 | 37.65 | 39.15 | 4,437 | +0.45(+1.16%) |
Apr 21, 2022 | 42.30 | 42.90 | 37.95 | 38.70 | 16,341 | -3.60(-8.51%) |
Apr 20, 2022 | 43.05 | 44.10 | 40.80 | 42.30 | 15,472 | -0.90(-2.08%) |
Apr 19, 2022 | 43.35 | 48.75 | 42.90 | 43.20 | 42,028 | +0.45(+1.05%) |
Apr 18, 2022 | 46.50 | 47.85 | 42.00 | 42.75 | 11,337 | -3.75(-8.06%) |
Apr 14, 2022 | 47.25 | 49.50 | 45.75 | 46.50 | 10,756 | -0.90(-1.90%) |
Apr 13, 2022 | 44.40 | 49.35 | 44.25 | 47.40 | 9,724 | +3.60(+8.22%) |
Apr 12, 2022 | 43.95 | 45.60 | 42.98 | 43.80 | 3,435 | -0.45(-1.02%) |
Apr 11, 2022 | 48.00 | 48.00 | 43.80 | 44.25 | 6,730 | -2.10(-4.53%) |
Apr 08, 2022 | 48.60 | 48.60 | 46.20 | 46.35 | 3,010 | -2.40(-4.92%) |
Apr 07, 2022 | 48.30 | 49.35 | 46.20 | 48.75 | 3,281 | +0.00(+0.00%) |
Apr 06, 2022 | 49.35 | 49.35 | 46.35 | 48.75 | 5,565 | -1.50(-2.99%) |
Apr 05, 2022 | 52.50 | 53.85 | 49.50 | 50.25 | 7,260 | -2.25(-4.29%) |
Apr 04, 2022 | 54.00 | 54.15 | 51.15 | 52.50 | 5,465 | -0.45(-0.85%) |
Apr 01, 2022 | 55.50 | 56.55 | 51.30 | 52.95 | 12,365 | -1.50(-2.75%) |
Mar 31, 2022 | 58.80 | 58.80 | 54.00 | 54.45 | 8,606 | -3.45(-5.96%) |
Mar 30, 2022 | 52.20 | 58.20 | 51.45 | 57.90 | 10,648 | +5.40(+10.29%) |
Mar 29, 2022 | 49.05 | 52.80 | 49.05 | 52.50 | 7,691 | +3.30(+6.71%) |
Mar 28, 2022 | 51.00 | 51.60 | 47.85 | 49.20 | 22,184 | -1.95(-3.81%) |
Mar 25, 2022 | 53.25 | 55.05 | 49.95 | 51.15 | 26,596 | -2.85(-5.28%) |
Mar 24, 2022 | 55.05 | 58.05 | 53.40 | 54.00 | 12,583 | -1.80(-3.23%) |
Mar 23, 2022 | 59.70 | 59.70 | 54.15 | 55.80 | 9,635 | -1.80(-3.13%) |
Mar 22, 2022 | 60.00 | 62.62 | 57.32 | 57.60 | 15,707 | -2.40(-4.00%) |
Mar 21, 2022 | 61.50 | 63.00 | 55.80 | 60.00 | 21,595 | +0.15(+0.25%) |
Mar 18, 2022 | 53.25 | 61.35 | 53.25 | 59.85 | 30,781 | +6.90(+13.03%) |
Mar 17, 2022 | 50.40 | 54.00 | 49.95 | 52.95 | 10,274 | +2.25(+4.44%) |
Mar 16, 2022 | 44.85 | 55.50 | 43.65 | 50.70 | 83,125 | +5.25(+11.55%) |
Mar 15, 2022 | 54.45 | 54.45 | 42.00 | 45.45 | 86,013 | -8.55(-15.83%) |
Mar 14, 2022 | 66.00 | 67.47 | 51.00 | 54.00 | 22,408 | -19.26(-26.29%) |
Mar 11, 2022 | 78.00 | 79.80 | 67.53 | 73.26 | 3,503 | -1.92(-2.55%) |
Mar 10, 2022 | 84.00 | 85.35 | 75.03 | 75.18 | 4,262 | -5.82(-7.19%) |
Mar 09, 2022 | 84.00 | 83.97 | 75.18 | 81.00 | 2,718 | +0.51(+0.63%) |
Mar 08, 2022 | 72.00 | 81.00 | 72.00 | 80.49 | 4,678 | +5.73(+7.66%) |
Mar 07, 2022 | 78.00 | 83.19 | 74.76 | 74.76 | 6,327 | -6.27(-7.74%) |
Mar 04, 2022 | 97.47 | 97.47 | 78.90 | 81.03 | 5,212 | -2.97(-3.54%) |
Mar 03, 2022 | 93.00 | 93.00 | 82.17 | 84.00 | 4,786 | -9.90(-10.54%) |
Mar 02, 2022 | 102.00 | 102.75 | 85.50 | 93.90 | 7,197 | -6.18(-6.18%) |
Mar 01, 2022 | 83.25 | 104.91 | 79.77 | 100.08 | 31,819 | +22.08(+28.31%) |
Feb 28, 2022 | 75.00 | 78.03 | 71.97 | 78.00 | 7,961 | +9.00(+13.04%) |
Feb 25, 2022 | 72.45 | 69.72 | 66.30 | 69.00 | 4,152 | -0.45(-0.65%) |
Feb 24, 2022 | 66.00 | 70.02 | 64.50 | 69.45 | 4,888 | +0.45(+0.65%) |
Feb 23, 2022 | 72.00 | 70.77 | 69.00 | 69.00 | 1,848 | -1.02(-1.46%) |
Feb 22, 2022 | 76.20 | 76.20 | 66.00 | 70.02 | 5,144 | -5.19(-6.90%) |
Feb 18, 2022 | 75.21 | 0 | +2.25(+3.08%) | |||
Feb 17, 2022 | 78.00 | 78.45 | 72.00 | 72.96 | 6,827 | -6.09(-7.70%) |
Feb 16, 2022 | 84.00 | 82.68 | 76.50 | 79.05 | 1,679 | +0.30(+0.38%) |
Feb 15, 2022 | 79.95 | 80.97 | 77.34 | 78.75 | 3,036 | +2.22(+2.90%) |
Feb 14, 2022 | 83.79 | 86.40 | 75.33 | 76.53 | 4,278 | -4.11(-5.10%) |
Feb 11, 2022 | 83.37 | 86.70 | 78.72 | 80.64 | 8,406 | -2.73(-3.27%) |
Feb 10, 2022 | 85.50 | 86.97 | 83.31 | 83.37 | 4,872 | -3.93(-4.50%) |
Feb 09, 2022 | 89.40 | 89.40 | 85.86 | 87.30 | 2,942 | +1.23(+1.43%) |
Feb 08, 2022 | 90.00 | 90.00 | 85.50 | 86.07 | 2,357 | -3.21(-3.60%) |
Feb 07, 2022 | 88.68 | 95.97 | 86.40 | 89.28 | 2,280 | +0.60(+0.68%) |
Feb 04, 2022 | 87.00 | 90.00 | 85.53 | 88.68 | 2,350 | +0.99(+1.13%) |
Feb 03, 2022 | 91.56 | 87.69 | 1,981 | -4.11(-4.48%) | ||
Feb 02, 2022 | 99.00 | 99.00 | 91.65 | 91.80 | 1,643 | -4.23(-4.40%) |