Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.56 | 56.00 | 53.52 | 53.73 | 252,280 | -1.35(-2.45%) |
Apr 28, 2022 | 55.46 | 55.87 | 53.16 | 55.08 | 315,601 | -0.03(-0.05%) |
Apr 27, 2022 | 52.75 | 55.38 | 52.46 | 55.11 | 451,522 | +3.43(+6.63%) |
Apr 26, 2022 | 50.07 | 53.10 | 50.07 | 51.68 | 543,793 | +1.95(+3.92%) |
Apr 25, 2022 | 53.78 | 53.82 | 47.62 | 49.73 | 918,577 | -6.16(-11.02%) |
Apr 22, 2022 | 56.26 | 57.84 | 54.87 | 55.88 | 413,036 | -0.36(-0.64%) |
Apr 21, 2022 | 60.36 | 60.51 | 56.01 | 56.25 | 467,773 | -3.80(-6.33%) |
Apr 20, 2022 | 60.92 | 61.12 | 57.84 | 60.05 | 540,236 | -0.02(-0.03%) |
Apr 19, 2022 | 61.30 | 61.33 | 56.68 | 60.06 | 682,863 | -1.10(-1.81%) |
Apr 18, 2022 | 58.90 | 62.36 | 57.76 | 61.17 | 832,281 | +2.41(+4.10%) |
Apr 14, 2022 | 54.98 | 59.37 | 54.98 | 58.76 | 522,107 | +3.99(+7.28%) |
Apr 13, 2022 | 52.81 | 55.21 | 52.81 | 54.77 | 448,456 | +2.61(+5.00%) |
Apr 12, 2022 | 51.29 | 53.19 | 50.59 | 52.16 | 435,357 | +1.42(+2.81%) |
Apr 11, 2022 | 57.04 | 57.04 | 50.56 | 50.74 | 730,469 | -6.73(-11.72%) |
Apr 08, 2022 | 54.49 | 57.86 | 54.39 | 57.47 | 867,233 | +3.55(+6.58%) |
Apr 07, 2022 | 52.97 | 54.92 | 52.41 | 53.92 | 451,453 | +0.80(+1.51%) |
Apr 06, 2022 | 53.72 | 55.73 | 52.73 | 53.12 | 473,652 | -1.48(-2.70%) |
Apr 05, 2022 | 56.09 | 57.84 | 54.40 | 54.60 | 413,394 | -1.85(-3.27%) |
Apr 04, 2022 | 60.33 | 61.28 | 55.36 | 56.45 | 622,816 | -3.30(-5.52%) |
Apr 01, 2022 | 59.05 | 60.86 | 58.19 | 59.74 | 373,017 | +0.94(+1.60%) |
Mar 31, 2022 | 57.84 | 59.35 | 57.84 | 58.80 | 379,130 | +1.16(+2.01%) |
Mar 30, 2022 | 56.97 | 59.36 | 56.97 | 57.65 | 291,724 | +0.76(+1.34%) |
Mar 29, 2022 | 56.89 | 56.95 | 53.11 | 56.89 | 569,238 | +0.00(+0.00%) |
Mar 28, 2022 | 56.80 | 58.21 | 56.03 | 56.89 | 349,342 | +0.52(+0.92%) |
Mar 25, 2022 | 55.17 | 56.82 | 54.70 | 56.37 | 361,714 | +0.84(+1.51%) |
Mar 24, 2022 | 56.70 | 56.70 | 54.96 | 55.53 | 282,037 | -0.95(-1.68%) |
Mar 23, 2022 | 55.05 | 56.97 | 54.80 | 56.48 | 338,290 | +1.67(+3.04%) |
Mar 22, 2022 | 55.81 | 56.41 | 54.21 | 54.81 | 308,584 | -0.39(-0.70%) |
Mar 21, 2022 | 54.29 | 55.55 | 53.27 | 55.20 | 358,271 | +1.41(+2.62%) |
Mar 18, 2022 | 52.37 | 53.85 | 51.94 | 53.80 | 737,878 | +1.20(+2.28%) |
Mar 17, 2022 | 52.08 | 52.72 | 51.01 | 52.59 | 289,736 | +1.13(+2.20%) |
Mar 16, 2022 | 48.99 | 51.71 | 48.75 | 51.46 | 540,386 | +3.58(+7.48%) |
Mar 15, 2022 | 52.13 | 52.60 | 47.70 | 47.88 | 912,851 | -5.15(-9.70%) |
Mar 14, 2022 | 55.59 | 55.86 | 51.46 | 53.03 | 721,271 | -2.08(-3.78%) |
Mar 11, 2022 | 56.50 | 57.71 | 54.04 | 55.11 | 620,037 | -0.31(-0.56%) |
Mar 10, 2022 | 53.96 | 57.03 | 53.75 | 55.42 | 880,200 | +2.45(+4.63%) |
Mar 09, 2022 | 54.37 | 55.46 | 51.33 | 52.97 | 486,790 | -0.84(-1.55%) |
Mar 08, 2022 | 51.56 | 54.25 | 51.29 | 53.80 | 632,685 | +2.82(+5.54%) |
Mar 07, 2022 | 46.46 | 51.49 | 46.46 | 50.98 | 1,191,136 | +4.66(+10.07%) |
Mar 04, 2022 | 44.95 | 46.90 | 42.84 | 46.32 | 626,599 | -0.34(-0.74%) |
Mar 03, 2022 | 47.00 | 47.68 | 45.80 | 46.66 | 459,666 | -0.03(-0.05%) |
Mar 02, 2022 | 44.52 | 46.81 | 43.92 | 46.68 | 392,878 | +2.60(+5.90%) |
Mar 01, 2022 | 44.77 | 45.72 | 42.92 | 44.08 | 489,592 | -0.03(-0.06%) |
Feb 28, 2022 | 46.74 | 47.49 | 44.03 | 44.11 | 674,774 | -3.15(-6.67%) |
Feb 25, 2022 | 44.48 | 47.38 | 45.29 | 47.26 | 308,944 | +3.08(+6.97%) |
Feb 24, 2022 | 43.66 | 45.34 | 42.69 | 44.18 | 497,859 | -2.43(-5.20%) |
Feb 23, 2022 | 47.92 | 48.63 | 45.96 | 46.61 | 401,265 | -0.84(-1.76%) |
Feb 22, 2022 | 44.08 | 48.19 | 44.08 | 47.45 | 408,473 | +2.23(+4.94%) |
Feb 18, 2022 | 45.21 | 0 | -0.55(-1.21%) | |||
Feb 17, 2022 | 43.95 | 46.81 | 43.73 | 45.76 | 398,632 | +1.82(+4.13%) |
Feb 16, 2022 | 43.91 | 44.54 | 43.17 | 43.95 | 163,354 | +0.13(+0.31%) |
Feb 15, 2022 | 43.25 | 45.17 | 43.25 | 43.81 | 207,415 | +0.75(+1.75%) |
Feb 14, 2022 | 43.40 | 44.09 | 42.69 | 43.06 | 204,979 | -0.70(-1.61%) |
Feb 11, 2022 | 44.03 | 44.92 | 43.11 | 43.76 | 403,140 | -0.59(-1.32%) |
Feb 10, 2022 | 41.33 | 45.63 | 41.20 | 44.35 | 907,841 | +3.41(+8.34%) |
Feb 09, 2022 | 40.59 | 41.33 | 40.43 | 40.94 | 510,332 | +0.74(+1.85%) |
Feb 08, 2022 | 41.04 | 41.39 | 39.97 | 40.19 | 265,971 | -0.59(-1.44%) |
Feb 07, 2022 | 39.75 | 41.60 | 39.75 | 40.78 | 419,269 | +1.27(+3.22%) |
Feb 04, 2022 | 37.53 | 39.62 | 37.44 | 39.51 | 197,796 | +2.05(+5.47%) |
Feb 03, 2022 | 37.96 | 37.30 | 37.46 | 242,195 | -1.16(-3.01%) | |
Feb 02, 2022 | 39.21 | 40.86 | 38.60 | 38.62 | 231,092 | -0.81(-2.06%) |