Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.43 | 40.78 | 38.55 | 38.65 | 1,198,968 | -0.96(-2.42%) |
Apr 28, 2022 | 38.41 | 40.09 | 37.27 | 39.61 | 1,181,630 | +1.91(+5.07%) |
Apr 27, 2022 | 38.52 | 39.91 | 37.58 | 37.70 | 1,221,917 | -0.82(-2.13%) |
Apr 26, 2022 | 40.88 | 41.02 | 38.27 | 38.52 | 1,102,861 | -3.69(-8.74%) |
Apr 25, 2022 | 40.64 | 42.78 | 40.45 | 42.21 | 720,314 | +1.06(+2.58%) |
Apr 22, 2022 | 41.74 | 42.51 | 40.37 | 41.15 | 779,901 | -0.64(-1.53%) |
Apr 21, 2022 | 44.09 | 44.48 | 41.29 | 41.79 | 1,228,054 | -1.82(-4.17%) |
Apr 20, 2022 | 46.72 | 46.72 | 43.59 | 43.61 | 752,857 | -3.00(-6.44%) |
Apr 19, 2022 | 44.64 | 47.08 | 44.57 | 46.61 | 623,521 | +2.05(+4.60%) |
Apr 18, 2022 | 46.27 | 46.27 | 44.30 | 44.56 | 721,815 | -2.09(-4.48%) |
Apr 14, 2022 | 46.97 | 47.75 | 46.09 | 46.65 | 468,574 | -0.33(-0.70%) |
Apr 13, 2022 | 45.76 | 47.49 | 45.03 | 46.98 | 609,758 | +1.23(+2.69%) |
Apr 12, 2022 | 47.99 | 48.73 | 45.23 | 45.75 | 603,601 | -1.58(-3.34%) |
Apr 11, 2022 | 45.59 | 47.76 | 44.87 | 47.33 | 491,085 | +1.18(+2.56%) |
Apr 08, 2022 | 46.56 | 47.41 | 45.29 | 46.15 | 474,717 | -0.81(-1.72%) |
Apr 07, 2022 | 47.15 | 47.88 | 45.27 | 46.96 | 644,522 | -0.76(-1.59%) |
Apr 06, 2022 | 49.41 | 50.15 | 46.63 | 47.72 | 776,585 | -2.77(-5.49%) |
Apr 05, 2022 | 51.86 | 52.06 | 49.78 | 50.49 | 769,792 | -1.54(-2.96%) |
Apr 04, 2022 | 48.35 | 52.90 | 48.25 | 52.03 | 777,300 | +4.14(+8.64%) |
Apr 01, 2022 | 48.42 | 48.96 | 47.37 | 47.89 | 551,669 | -0.34(-0.70%) |
Mar 31, 2022 | 51.47 | 51.67 | 48.15 | 48.23 | 949,981 | -2.95(-5.76%) |
Mar 30, 2022 | 53.25 | 54.50 | 50.63 | 51.18 | 654,251 | -2.93(-5.41%) |
Mar 29, 2022 | 51.79 | 54.59 | 51.79 | 54.11 | 684,438 | +2.61(+5.07%) |
Mar 28, 2022 | 51.15 | 52.05 | 49.82 | 51.50 | 655,011 | +0.65(+1.28%) |
Mar 25, 2022 | 54.03 | 54.24 | 50.46 | 50.85 | 621,468 | -3.20(-5.92%) |
Mar 24, 2022 | 53.38 | 54.19 | 51.96 | 54.05 | 412,062 | +0.67(+1.26%) |
Mar 23, 2022 | 53.43 | 55.34 | 52.34 | 53.38 | 408,157 | -1.14(-2.09%) |
Mar 22, 2022 | 52.20 | 55.86 | 52.20 | 54.52 | 660,206 | +2.27(+4.34%) |
Mar 21, 2022 | 54.00 | 54.17 | 51.03 | 52.25 | 986,116 | -1.96(-3.62%) |
Mar 18, 2022 | 51.49 | 54.33 | 51.45 | 54.21 | 847,576 | +2.19(+4.21%) |
Mar 17, 2022 | 49.04 | 52.09 | 48.73 | 52.02 | 646,888 | +2.34(+4.71%) |
Mar 16, 2022 | 47.01 | 49.80 | 47.01 | 49.68 | 927,737 | +3.65(+7.93%) |
Mar 15, 2022 | 45.45 | 46.38 | 44.51 | 46.03 | 685,830 | +1.02(+2.27%) |
Mar 14, 2022 | 46.80 | 47.54 | 44.44 | 45.01 | 873,999 | -2.04(-4.34%) |
Mar 11, 2022 | 49.34 | 49.49 | 47.01 | 47.05 | 576,647 | -1.71(-3.51%) |
Mar 10, 2022 | 48.96 | 49.41 | 47.85 | 48.76 | 761,443 | -1.17(-2.34%) |
Mar 09, 2022 | 47.84 | 50.00 | 47.58 | 49.93 | 847,148 | +3.06(+6.53%) |
Mar 08, 2022 | 47.69 | 48.94 | 46.02 | 46.87 | 1,353,688 | -1.50(-3.10%) |
Mar 07, 2022 | 51.18 | 51.56 | 48.17 | 48.37 | 1,191,554 | -2.65(-5.19%) |
Mar 04, 2022 | 53.36 | 54.41 | 50.43 | 51.02 | 698,731 | -2.38(-4.46%) |
Mar 03, 2022 | 56.17 | 56.60 | 53.10 | 53.40 | 512,875 | -2.32(-4.16%) |
Mar 02, 2022 | 57.90 | 57.90 | 55.19 | 55.72 | 652,992 | -1.72(-2.99%) |
Mar 01, 2022 | 57.31 | 58.81 | 56.63 | 57.44 | 634,924 | +0.17(+0.30%) |
Feb 28, 2022 | 57.93 | 58.51 | 56.40 | 57.27 | 974,035 | -0.68(-1.17%) |
Feb 25, 2022 | 57.61 | 58.08 | 56.26 | 57.95 | 939,077 | +0.43(+0.75%) |
Feb 24, 2022 | 51.77 | 57.77 | 51.71 | 57.52 | 1,124,669 | +3.20(+5.89%) |
Feb 23, 2022 | 58.18 | 58.56 | 54.23 | 54.32 | 1,196,351 | -3.50(-6.05%) |
Feb 22, 2022 | 59.70 | 60.52 | 57.43 | 57.82 | 1,302,157 | -2.98(-4.90%) |
Feb 18, 2022 | 60.80 | 0 | -1.43(-2.30%) | |||
Feb 17, 2022 | 62.61 | 65.16 | 61.65 | 62.23 | 1,192,502 | -1.08(-1.71%) |
Feb 16, 2022 | 63.78 | 64.30 | 61.74 | 63.31 | 1,232,908 | -1.57(-2.42%) |
Feb 15, 2022 | 58.17 | 65.15 | 58.09 | 64.88 | 2,797,109 | +7.53(+13.13%) |
Feb 14, 2022 | 54.16 | 60.16 | 53.69 | 57.35 | 3,406,776 | +3.43(+6.36%) |
Feb 11, 2022 | 54.65 | 56.90 | 52.79 | 53.92 | 8,236,427 | +6.06(+12.66%) |
Feb 10, 2022 | 48.20 | 49.75 | 47.13 | 47.86 | 2,753,656 | -0.61(-1.26%) |
Feb 09, 2022 | 48.16 | 48.66 | 47.66 | 48.47 | 703,850 | +1.02(+2.15%) |
Feb 08, 2022 | 47.04 | 47.91 | 46.16 | 47.45 | 684,280 | +0.12(+0.25%) |
Feb 07, 2022 | 47.69 | 49.30 | 47.24 | 47.33 | 648,541 | -0.41(-0.86%) |
Feb 04, 2022 | 46.40 | 48.29 | 45.59 | 47.74 | 608,754 | +1.17(+2.51%) |
Feb 03, 2022 | 47.56 | 46.34 | 46.57 | 782,213 | -1.82(-3.76%) | |
Feb 02, 2022 | 51.25 | 51.32 | 48.16 | 48.39 | 541,076 | -2.40(-4.73%) |