Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.40 | 39.54 | 37.41 | 37.49 | 562,617 | -1.01(-2.62%) |
Apr 28, 2022 | 37.59 | 38.90 | 36.29 | 38.50 | 476,189 | +1.77(+4.82%) |
Apr 27, 2022 | 36.72 | 37.66 | 36.62 | 36.73 | 662,744 | -0.16(-0.43%) |
Apr 26, 2022 | 38.29 | 38.29 | 36.45 | 36.89 | 448,301 | -1.92(-4.95%) |
Apr 25, 2022 | 35.61 | 38.90 | 35.61 | 38.81 | 774,251 | +2.36(+6.47%) |
Apr 22, 2022 | 37.70 | 39.04 | 36.38 | 36.45 | 719,418 | -1.54(-4.05%) |
Apr 21, 2022 | 41.04 | 41.59 | 37.67 | 37.99 | 681,589 | -2.28(-5.66%) |
Apr 20, 2022 | 42.18 | 42.46 | 40.27 | 40.27 | 577,312 | -1.41(-3.38%) |
Apr 19, 2022 | 39.79 | 43.24 | 39.42 | 41.68 | 658,628 | +1.65(+4.12%) |
Apr 18, 2022 | 40.93 | 40.93 | 39.06 | 40.03 | 479,650 | -0.80(-1.96%) |
Apr 14, 2022 | 43.08 | 43.09 | 40.83 | 40.83 | 559,291 | -2.21(-5.13%) |
Apr 13, 2022 | 42.64 | 43.69 | 42.05 | 43.04 | 577,113 | +1.26(+3.02%) |
Apr 12, 2022 | 43.25 | 44.16 | 41.41 | 41.78 | 694,920 | -0.43(-1.02%) |
Apr 11, 2022 | 41.88 | 43.00 | 41.20 | 42.21 | 654,986 | -0.60(-1.40%) |
Apr 08, 2022 | 44.19 | 44.71 | 42.67 | 42.81 | 803,953 | -1.69(-3.80%) |
Apr 07, 2022 | 44.18 | 45.85 | 43.57 | 44.50 | 656,444 | +0.25(+0.56%) |
Apr 06, 2022 | 44.35 | 45.06 | 42.72 | 44.25 | 764,085 | -1.29(-2.83%) |
Apr 05, 2022 | 46.59 | 47.48 | 45.02 | 45.54 | 1,082,334 | -1.28(-2.73%) |
Apr 04, 2022 | 46.31 | 47.97 | 45.16 | 46.82 | 2,409,107 | +0.24(+0.52%) |
Apr 01, 2022 | 41.00 | 46.80 | 41.00 | 46.58 | 2,509,741 | +5.60(+13.67%) |
Mar 31, 2022 | 42.61 | 42.92 | 40.90 | 40.98 | 1,502,318 | -2.02(-4.70%) |
Mar 30, 2022 | 45.73 | 46.60 | 42.59 | 43.00 | 875,408 | -3.20(-6.93%) |
Mar 29, 2022 | 43.51 | 46.20 | 42.91 | 46.20 | 1,500,574 | +3.95(+9.35%) |
Mar 28, 2022 | 44.66 | 46.00 | 40.87 | 42.25 | 1,614,552 | -2.50(-5.59%) |
Mar 25, 2022 | 45.69 | 46.17 | 43.61 | 44.75 | 513,096 | -1.04(-2.27%) |
Mar 24, 2022 | 44.95 | 45.98 | 43.60 | 45.79 | 724,723 | +0.81(+1.80%) |
Mar 23, 2022 | 44.27 | 46.50 | 43.41 | 44.98 | 884,648 | +0.14(+0.31%) |
Mar 22, 2022 | 42.68 | 45.41 | 42.56 | 44.84 | 931,585 | +2.16(+5.06%) |
Mar 21, 2022 | 45.53 | 45.68 | 42.06 | 42.68 | 1,078,192 | -2.81(-6.18%) |
Mar 18, 2022 | 44.19 | 46.15 | 43.93 | 45.49 | 1,115,246 | +1.10(+2.48%) |
Mar 17, 2022 | 40.99 | 44.69 | 40.99 | 44.39 | 1,281,711 | +3.10(+7.51%) |
Mar 16, 2022 | 39.43 | 41.97 | 39.32 | 41.29 | 1,952,772 | +2.58(+6.66%) |
Mar 15, 2022 | 39.06 | 40.20 | 37.65 | 38.71 | 2,174,628 | -0.01(-0.03%) |
Mar 14, 2022 | 43.13 | 46.00 | 38.09 | 38.72 | 2,928,143 | -4.67(-10.76%) |
Mar 11, 2022 | 50.55 | 51.73 | 43.08 | 43.39 | 1,793,493 | -6.99(-13.87%) |
Mar 10, 2022 | 47.98 | 55.40 | 47.27 | 50.38 | 3,859,118 | +2.07(+4.28%) |
Mar 09, 2022 | 48.60 | 50.47 | 47.43 | 48.31 | 1,085,063 | +0.69(+1.45%) |
Mar 08, 2022 | 46.50 | 49.09 | 45.45 | 47.62 | 1,493,371 | +1.26(+2.72%) |
Mar 07, 2022 | 49.37 | 50.22 | 46.34 | 46.36 | 1,575,356 | -2.69(-5.48%) |
Mar 04, 2022 | 49.64 | 50.23 | 47.30 | 49.05 | 1,414,033 | -1.10(-2.19%) |
Mar 03, 2022 | 52.22 | 52.94 | 50.09 | 50.15 | 1,318,473 | -1.96(-3.76%) |
Mar 02, 2022 | 48.66 | 53.53 | 48.63 | 52.11 | 2,156,774 | +4.38(+9.18%) |
Mar 01, 2022 | 45.64 | 49.85 | 45.54 | 47.73 | 1,396,884 | +1.80(+3.92%) |
Feb 28, 2022 | 43.94 | 47.25 | 43.74 | 45.93 | 524,434 | +1.94(+4.41%) |
Feb 25, 2022 | 43.58 | 44.03 | 42.90 | 43.99 | 484,873 | +0.62(+1.43%) |
Feb 24, 2022 | 38.33 | 43.88 | 38.00 | 43.37 | 578,201 | +3.44(+8.62%) |
Feb 23, 2022 | 41.96 | 42.13 | 39.72 | 39.93 | 632,437 | -1.67(-4.01%) |
Feb 22, 2022 | 41.75 | 43.16 | 40.91 | 41.60 | 457,369 | -0.95(-2.23%) |
Feb 18, 2022 | 42.55 | 0 | -1.57(-3.56%) | |||
Feb 17, 2022 | 46.32 | 46.32 | 44.00 | 44.12 | 431,863 | -2.78(-5.93%) |
Feb 16, 2022 | 47.45 | 47.45 | 45.69 | 46.90 | 287,677 | -1.24(-2.58%) |
Feb 15, 2022 | 47.70 | 48.38 | 46.62 | 48.14 | 336,462 | +1.70(+3.66%) |
Feb 14, 2022 | 46.62 | 48.21 | 46.18 | 46.44 | 462,789 | -0.65(-1.38%) |
Feb 11, 2022 | 48.49 | 49.94 | 46.33 | 47.09 | 436,859 | -0.85(-1.77%) |
Feb 10, 2022 | 47.04 | 50.09 | 46.69 | 47.94 | 435,368 | -0.66(-1.36%) |
Feb 09, 2022 | 47.69 | 48.74 | 46.79 | 48.60 | 373,984 | +1.92(+4.11%) |
Feb 08, 2022 | 44.38 | 46.85 | 44.05 | 46.68 | 399,450 | +1.68(+3.73%) |
Feb 07, 2022 | 45.03 | 47.30 | 44.45 | 45.00 | 411,709 | -0.05(-0.11%) |
Feb 04, 2022 | 42.99 | 45.37 | 42.51 | 45.05 | 359,861 | +2.19(+5.11%) |
Feb 03, 2022 | 42.74 | 42.86 | 349,414 | -1.59(-3.58%) | ||
Feb 02, 2022 | 47.26 | 47.67 | 44.05 | 44.45 | 717,982 | -2.42(-5.16%) |