Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.20 | 46.73 | 43.53 | 43.84 | 348,738 | -0.85(-1.90%) |
Apr 28, 2022 | 46.67 | 48.04 | 43.83 | 44.69 | 481,916 | -0.87(-1.91%) |
Apr 27, 2022 | 45.42 | 46.49 | 44.48 | 45.56 | 241,582 | +0.64(+1.42%) |
Apr 26, 2022 | 49.11 | 49.23 | 44.89 | 44.92 | 271,449 | -4.62(-9.33%) |
Apr 25, 2022 | 47.14 | 50.49 | 46.92 | 49.54 | 287,706 | +1.82(+3.81%) |
Apr 22, 2022 | 47.92 | 49.36 | 46.69 | 47.72 | 244,979 | -0.53(-1.10%) |
Apr 21, 2022 | 50.89 | 51.49 | 47.22 | 48.25 | 266,355 | -1.51(-3.03%) |
Apr 20, 2022 | 50.77 | 50.96 | 49.55 | 49.76 | 212,558 | -0.78(-1.54%) |
Apr 19, 2022 | 48.24 | 50.70 | 47.78 | 50.54 | 215,589 | +2.49(+5.18%) |
Apr 18, 2022 | 47.31 | 48.50 | 45.81 | 48.05 | 179,371 | +0.93(+1.97%) |
Apr 14, 2022 | 49.18 | 49.45 | 46.94 | 47.12 | 242,035 | -2.40(-4.85%) |
Apr 13, 2022 | 47.93 | 50.00 | 47.48 | 49.52 | 312,380 | +2.15(+4.54%) |
Apr 12, 2022 | 48.55 | 50.48 | 46.99 | 47.37 | 203,410 | -0.17(-0.36%) |
Apr 11, 2022 | 45.89 | 48.49 | 44.61 | 47.54 | 354,768 | +0.29(+0.61%) |
Apr 08, 2022 | 48.61 | 50.38 | 47.23 | 47.25 | 445,909 | -0.51(-1.07%) |
Apr 07, 2022 | 48.07 | 48.99 | 45.82 | 47.76 | 361,263 | -0.70(-1.44%) |
Apr 06, 2022 | 48.10 | 48.86 | 46.68 | 48.46 | 512,800 | -0.92(-1.86%) |
Apr 05, 2022 | 52.30 | 53.17 | 48.31 | 49.38 | 416,306 | -3.18(-6.05%) |
Apr 04, 2022 | 52.05 | 55.17 | 51.80 | 52.56 | 457,720 | +1.12(+2.18%) |
Apr 01, 2022 | 54.28 | 54.99 | 50.51 | 51.44 | 624,067 | -2.62(-4.85%) |
Mar 31, 2022 | 54.84 | 56.98 | 53.84 | 54.06 | 625,037 | -0.59(-1.08%) |
Mar 30, 2022 | 58.09 | 58.53 | 53.65 | 54.65 | 927,558 | -2.34(-4.11%) |
Mar 29, 2022 | 56.80 | 63.41 | 52.44 | 56.99 | 4,656,725 | +9.82(+20.82%) |
Mar 28, 2022 | 44.85 | 47.34 | 43.82 | 47.17 | 630,158 | +2.92(+6.60%) |
Mar 25, 2022 | 45.47 | 46.97 | 43.38 | 44.25 | 321,795 | -2.28(-4.90%) |
Mar 24, 2022 | 46.21 | 46.57 | 43.65 | 46.53 | 306,078 | +0.42(+0.91%) |
Mar 23, 2022 | 45.84 | 47.08 | 44.51 | 46.11 | 311,436 | -0.57(-1.22%) |
Mar 22, 2022 | 45.97 | 47.99 | 45.97 | 46.68 | 211,568 | +0.81(+1.77%) |
Mar 21, 2022 | 48.27 | 48.27 | 45.16 | 45.87 | 299,769 | -2.40(-4.97%) |
Mar 18, 2022 | 44.21 | 48.62 | 44.21 | 48.27 | 827,671 | +3.64(+8.16%) |
Mar 17, 2022 | 41.97 | 44.66 | 41.43 | 44.63 | 359,442 | +2.24(+5.28%) |
Mar 16, 2022 | 40.82 | 43.22 | 40.82 | 42.39 | 480,945 | +2.28(+5.68%) |
Mar 15, 2022 | 38.58 | 40.48 | 38.26 | 40.11 | 227,064 | +1.96(+5.14%) |
Mar 14, 2022 | 39.66 | 40.73 | 37.72 | 38.15 | 228,592 | -0.90(-2.30%) |
Mar 11, 2022 | 40.82 | 41.57 | 39.00 | 39.05 | 177,640 | -1.70(-4.17%) |
Mar 10, 2022 | 38.59 | 40.92 | 38.41 | 40.75 | 215,067 | +0.85(+2.13%) |
Mar 09, 2022 | 39.85 | 40.63 | 39.30 | 39.90 | 309,196 | +1.71(+4.48%) |
Mar 08, 2022 | 37.28 | 40.30 | 36.37 | 38.19 | 319,751 | +0.87(+2.33%) |
Mar 07, 2022 | 40.61 | 41.58 | 37.24 | 37.32 | 272,762 | -3.30(-8.12%) |
Mar 04, 2022 | 41.69 | 42.05 | 39.44 | 40.62 | 218,717 | -1.28(-3.05%) |
Mar 03, 2022 | 43.13 | 43.13 | 41.09 | 41.90 | 162,596 | -0.66(-1.55%) |
Mar 02, 2022 | 41.82 | 43.12 | 41.12 | 42.56 | 286,056 | +1.46(+3.55%) |
Mar 01, 2022 | 42.73 | 43.40 | 41.02 | 41.10 | 243,601 | -1.39(-3.27%) |
Feb 28, 2022 | 41.29 | 43.71 | 41.12 | 42.49 | 323,762 | +0.66(+1.58%) |
Feb 25, 2022 | 42.25 | 42.99 | 41.12 | 41.83 | 336,318 | -0.42(-0.99%) |
Feb 24, 2022 | 35.49 | 42.27 | 35.44 | 42.25 | 402,094 | +4.02(+10.52%) |
Feb 23, 2022 | 40.55 | 41.02 | 38.21 | 38.23 | 288,287 | -1.94(-4.83%) |
Feb 22, 2022 | 39.45 | 41.37 | 38.38 | 40.17 | 610,925 | +0.19(+0.48%) |
Feb 18, 2022 | 39.98 | 0 | -0.08(-0.20%) | |||
Feb 17, 2022 | 42.87 | 43.98 | 39.78 | 40.06 | 670,910 | -3.81(-8.68%) |
Feb 16, 2022 | 47.07 | 47.17 | 42.73 | 43.87 | 694,237 | -3.91(-8.18%) |
Feb 15, 2022 | 47.51 | 48.75 | 47.03 | 47.78 | 292,904 | +1.80(+3.91%) |
Feb 14, 2022 | 46.94 | 48.09 | 45.47 | 45.98 | 351,812 | -1.02(-2.17%) |
Feb 11, 2022 | 50.71 | 51.85 | 46.42 | 47.00 | 339,251 | -3.49(-6.91%) |
Feb 10, 2022 | 50.77 | 54.00 | 50.09 | 50.49 | 223,608 | -1.70(-3.26%) |
Feb 09, 2022 | 50.86 | 52.42 | 49.55 | 52.19 | 262,819 | +2.23(+4.46%) |
Feb 08, 2022 | 48.13 | 50.20 | 47.52 | 49.96 | 237,718 | +1.87(+3.89%) |
Feb 07, 2022 | 49.14 | 51.00 | 47.63 | 48.09 | 288,903 | -1.27(-2.57%) |
Feb 04, 2022 | 48.83 | 50.13 | 47.51 | 49.36 | 302,405 | +0.33(+0.67%) |
Feb 03, 2022 | 49.99 | 47.87 | 49.03 | 366,781 | -2.10(-4.11%) | |
Feb 02, 2022 | 55.30 | 55.65 | 51.10 | 51.13 | 318,470 | -4.05(-7.34%) |