Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.90 | 53.62 | 50.81 | 51.16 | 318,562 | -1.52(-2.89%) |
Apr 28, 2022 | 53.16 | 53.16 | 49.13 | 52.68 | 576,039 | +0.44(+0.84%) |
Apr 27, 2022 | 51.09 | 53.12 | 50.84 | 52.24 | 356,192 | +1.07(+2.09%) |
Apr 26, 2022 | 50.92 | 52.47 | 49.94 | 51.17 | 479,467 | -1.16(-2.22%) |
Apr 25, 2022 | 49.63 | 54.40 | 49.00 | 52.33 | 682,986 | +2.21(+4.41%) |
Apr 22, 2022 | 58.90 | 59.10 | 48.74 | 50.12 | 1,112,462 | -10.02(-16.66%) |
Apr 21, 2022 | 62.03 | 63.87 | 60.00 | 60.14 | 769,476 | -1.55(-2.51%) |
Apr 20, 2022 | 57.08 | 61.75 | 57.08 | 61.69 | 464,666 | +4.72(+8.29%) |
Apr 19, 2022 | 54.43 | 58.00 | 53.82 | 56.97 | 261,464 | +2.20(+4.02%) |
Apr 18, 2022 | 55.58 | 55.76 | 53.97 | 54.77 | 223,315 | -1.08(-1.93%) |
Apr 14, 2022 | 55.07 | 56.06 | 55.07 | 55.85 | 128,442 | +0.94(+1.71%) |
Apr 13, 2022 | 54.18 | 55.19 | 54.00 | 54.91 | 184,410 | +0.90(+1.67%) |
Apr 12, 2022 | 52.38 | 54.81 | 52.37 | 54.01 | 327,762 | +2.06(+3.97%) |
Apr 11, 2022 | 52.61 | 53.59 | 51.76 | 51.95 | 249,026 | -0.92(-1.74%) |
Apr 08, 2022 | 52.89 | 54.21 | 52.28 | 52.87 | 394,023 | -0.30(-0.56%) |
Apr 07, 2022 | 52.75 | 53.95 | 52.66 | 53.17 | 347,811 | +0.53(+1.01%) |
Apr 06, 2022 | 51.69 | 52.75 | 50.41 | 52.64 | 478,447 | +0.23(+0.44%) |
Apr 05, 2022 | 53.96 | 54.60 | 52.32 | 52.41 | 289,514 | -1.89(-3.48%) |
Apr 04, 2022 | 55.97 | 56.40 | 54.05 | 54.30 | 245,971 | -1.12(-2.02%) |
Apr 01, 2022 | 55.20 | 56.47 | 54.47 | 55.42 | 286,357 | +0.37(+0.67%) |
Mar 31, 2022 | 55.21 | 55.77 | 54.14 | 55.05 | 317,189 | -0.31(-0.56%) |
Mar 30, 2022 | 55.01 | 56.40 | 54.82 | 55.36 | 409,594 | -0.46(-0.82%) |
Mar 29, 2022 | 54.70 | 56.60 | 54.22 | 55.82 | 349,038 | +1.92(+3.56%) |
Mar 28, 2022 | 53.45 | 54.41 | 52.47 | 53.90 | 173,781 | +0.14(+0.26%) |
Mar 25, 2022 | 53.60 | 53.86 | 51.90 | 53.76 | 473,285 | +0.26(+0.49%) |
Mar 24, 2022 | 53.50 | 53.70 | 52.69 | 53.50 | 306,011 | +0.52(+0.98%) |
Mar 23, 2022 | 53.41 | 53.77 | 52.43 | 52.98 | 233,086 | -0.88(-1.63%) |
Mar 22, 2022 | 51.39 | 53.96 | 51.38 | 53.86 | 471,982 | +1.87(+3.60%) |
Mar 21, 2022 | 53.11 | 54.18 | 51.28 | 51.99 | 336,560 | -1.07(-2.02%) |
Mar 18, 2022 | 52.67 | 54.56 | 51.41 | 53.06 | 427,462 | -0.45(-0.84%) |
Mar 17, 2022 | 50.93 | 54.18 | 50.93 | 53.51 | 353,199 | +1.46(+2.80%) |
Mar 16, 2022 | 51.97 | 53.33 | 49.47 | 52.05 | 478,274 | +1.18(+2.32%) |
Mar 15, 2022 | 50.68 | 50.93 | 47.96 | 50.87 | 571,301 | +0.43(+0.85%) |
Mar 14, 2022 | 53.56 | 54.61 | 49.91 | 50.44 | 230,707 | -3.59(-6.64%) |
Mar 11, 2022 | 55.33 | 55.76 | 53.87 | 54.03 | 352,802 | -0.48(-0.88%) |
Mar 10, 2022 | 55.10 | 57.22 | 54.37 | 54.51 | 412,716 | -2.23(-3.93%) |
Mar 09, 2022 | 53.83 | 58.74 | 53.83 | 56.74 | 357,178 | +4.65(+8.93%) |
Mar 08, 2022 | 51.69 | 53.09 | 50.48 | 52.09 | 665,590 | +0.45(+0.87%) |
Mar 07, 2022 | 53.06 | 53.06 | 50.76 | 51.64 | 441,448 | -1.18(-2.23%) |
Mar 04, 2022 | 53.88 | 55.43 | 52.43 | 52.82 | 441,163 | -2.17(-3.95%) |
Mar 03, 2022 | 56.33 | 57.21 | 54.48 | 54.99 | 332,820 | -1.43(-2.53%) |
Mar 02, 2022 | 54.96 | 58.41 | 54.39 | 56.42 | 625,988 | +1.98(+3.64%) |
Mar 01, 2022 | 52.64 | 56.13 | 50.62 | 54.44 | 738,550 | +2.17(+4.15%) |
Feb 28, 2022 | 50.63 | 53.65 | 50.63 | 52.27 | 503,545 | +0.26(+0.50%) |
Feb 25, 2022 | 49.65 | 52.14 | 49.05 | 52.01 | 387,649 | +2.68(+5.43%) |
Feb 24, 2022 | 43.17 | 49.55 | 41.64 | 49.33 | 469,406 | +3.96(+8.73%) |
Feb 23, 2022 | 47.62 | 47.62 | 45.28 | 45.37 | 339,047 | -1.75(-3.71%) |
Feb 22, 2022 | 47.48 | 48.22 | 46.42 | 47.12 | 410,417 | -1.05(-2.18%) |
Feb 18, 2022 | 48.17 | 0 | -1.61(-3.23%) | |||
Feb 17, 2022 | 50.50 | 51.40 | 49.26 | 49.78 | 170,758 | -1.69(-3.28%) |
Feb 16, 2022 | 50.39 | 51.92 | 49.44 | 51.47 | 312,996 | +1.00(+1.98%) |
Feb 15, 2022 | 48.28 | 50.69 | 47.69 | 50.47 | 213,514 | +3.39(+7.20%) |
Feb 14, 2022 | 48.48 | 49.79 | 46.94 | 47.08 | 318,591 | -1.39(-2.87%) |
Feb 11, 2022 | 49.95 | 50.87 | 47.52 | 48.47 | 414,749 | -1.46(-2.92%) |
Feb 10, 2022 | 47.91 | 52.16 | 47.91 | 49.93 | 453,932 | +0.64(+1.30%) |
Feb 09, 2022 | 48.03 | 50.12 | 48.03 | 49.29 | 432,123 | +1.83(+3.86%) |
Feb 08, 2022 | 44.84 | 47.47 | 42.96 | 47.46 | 308,047 | +2.70(+6.03%) |
Feb 07, 2022 | 45.30 | 46.14 | 43.72 | 44.76 | 413,677 | -0.71(-1.56%) |
Feb 04, 2022 | 46.06 | 46.55 | 42.86 | 45.47 | 512,461 | -0.95(-2.05%) |
Feb 03, 2022 | 45.17 | 46.42 | 426,747 | +0.42(+0.91%) | ||
Feb 02, 2022 | 45.42 | 46.10 | 43.99 | 46.00 | 342,120 | +1.20(+2.68%) |