Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 50.03 | 52.13 | 47.68 | 47.80 | 323,493 | -2.78(-5.50%) |
Apr 28, 2022 | 48.70 | 50.87 | 46.91 | 50.58 | 386,698 | +2.78(+5.82%) |
Apr 27, 2022 | 48.99 | 50.19 | 47.69 | 47.80 | 693,812 | -0.57(-1.18%) |
Apr 26, 2022 | 50.46 | 50.58 | 48.08 | 48.37 | 415,500 | -2.21(-4.37%) |
Apr 25, 2022 | 49.00 | 50.79 | 48.77 | 50.58 | 337,792 | +0.98(+1.98%) |
Apr 22, 2022 | 51.38 | 54.44 | 49.05 | 49.60 | 450,635 | -1.80(-3.50%) |
Apr 21, 2022 | 53.05 | 54.51 | 50.72 | 51.40 | 430,089 | -0.26(-0.50%) |
Apr 20, 2022 | 53.59 | 53.59 | 50.32 | 51.66 | 327,409 | -2.14(-3.98%) |
Apr 19, 2022 | 50.60 | 54.76 | 50.60 | 53.80 | 268,833 | +1.46(+2.79%) |
Apr 18, 2022 | 54.25 | 54.36 | 51.22 | 52.34 | 292,091 | -2.15(-3.95%) |
Apr 14, 2022 | 57.68 | 58.05 | 54.48 | 54.49 | 298,971 | -2.86(-4.99%) |
Apr 13, 2022 | 55.60 | 57.60 | 54.80 | 57.35 | 258,688 | +1.52(+2.72%) |
Apr 12, 2022 | 56.96 | 59.16 | 55.14 | 55.83 | 419,488 | +1.33(+2.44%) |
Apr 11, 2022 | 52.67 | 55.35 | 51.45 | 54.50 | 339,324 | +0.37(+0.68%) |
Apr 08, 2022 | 55.22 | 55.99 | 53.95 | 54.13 | 286,240 | -1.93(-3.44%) |
Apr 07, 2022 | 56.73 | 58.50 | 54.75 | 56.06 | 340,170 | -0.89(-1.56%) |
Apr 06, 2022 | 59.78 | 60.09 | 55.80 | 56.95 | 383,809 | -4.43(-7.22%) |
Apr 05, 2022 | 64.97 | 64.99 | 60.62 | 61.38 | 286,303 | -3.60(-5.54%) |
Apr 04, 2022 | 61.71 | 65.58 | 61.71 | 64.98 | 338,129 | +4.02(+6.59%) |
Apr 01, 2022 | 61.45 | 62.74 | 60.22 | 60.96 | 346,026 | +0.14(+0.23%) |
Mar 31, 2022 | 61.93 | 62.84 | 60.32 | 60.82 | 333,119 | -1.72(-2.75%) |
Mar 30, 2022 | 65.55 | 66.11 | 61.90 | 62.54 | 429,231 | -4.02(-6.04%) |
Mar 29, 2022 | 63.43 | 66.91 | 62.69 | 66.56 | 407,791 | +3.83(+6.11%) |
Mar 28, 2022 | 60.28 | 62.77 | 59.60 | 62.73 | 284,995 | +2.36(+3.91%) |
Mar 25, 2022 | 63.06 | 63.35 | 58.35 | 60.37 | 386,303 | -3.07(-4.84%) |
Mar 24, 2022 | 62.70 | 63.46 | 60.84 | 63.44 | 302,944 | +0.75(+1.20%) |
Mar 23, 2022 | 62.04 | 64.83 | 60.72 | 62.69 | 428,199 | +0.18(+0.29%) |
Mar 22, 2022 | 60.56 | 63.96 | 60.01 | 62.51 | 406,529 | +1.65(+2.71%) |
Mar 21, 2022 | 61.64 | 62.74 | 58.75 | 60.86 | 451,135 | -1.10(-1.78%) |
Mar 18, 2022 | 59.00 | 62.81 | 58.48 | 61.96 | 766,867 | +2.76(+4.66%) |
Mar 17, 2022 | 52.00 | 59.47 | 51.02 | 59.20 | 789,470 | +7.11(+13.65%) |
Mar 16, 2022 | 49.80 | 52.09 | 49.32 | 52.09 | 622,053 | +3.33(+6.83%) |
Mar 15, 2022 | 48.45 | 49.55 | 47.45 | 48.76 | 488,744 | +1.07(+2.24%) |
Mar 14, 2022 | 51.87 | 52.26 | 47.31 | 47.69 | 545,012 | -5.04(-9.56%) |
Mar 11, 2022 | 57.92 | 58.33 | 52.01 | 52.73 | 386,250 | -4.49(-7.85%) |
Mar 10, 2022 | 56.08 | 57.45 | 55.01 | 57.22 | 460,476 | +0.86(+1.53%) |
Mar 09, 2022 | 55.46 | 56.75 | 54.01 | 56.36 | 477,763 | +2.38(+4.41%) |
Mar 08, 2022 | 52.40 | 55.71 | 51.10 | 53.98 | 488,789 | +0.98(+1.85%) |
Mar 07, 2022 | 53.79 | 55.25 | 51.61 | 53.00 | 707,105 | -0.69(-1.29%) |
Mar 04, 2022 | 58.29 | 59.70 | 53.16 | 53.69 | 460,743 | -4.40(-7.57%) |
Mar 03, 2022 | 60.70 | 60.70 | 57.31 | 58.09 | 351,779 | -2.40(-3.97%) |
Mar 02, 2022 | 59.93 | 61.10 | 56.80 | 60.49 | 376,462 | +0.78(+1.31%) |
Mar 01, 2022 | 60.99 | 62.49 | 58.78 | 59.71 | 586,845 | -1.25(-2.05%) |
Feb 28, 2022 | 59.01 | 61.41 | 58.29 | 60.96 | 584,097 | +2.24(+3.81%) |
Feb 25, 2022 | 58.78 | 58.85 | 56.59 | 58.72 | 479,700 | +0.14(+0.24%) |
Feb 24, 2022 | 48.89 | 58.98 | 48.73 | 58.58 | 681,047 | +6.79(+13.11%) |
Feb 23, 2022 | 53.91 | 54.00 | 51.03 | 51.79 | 633,294 | -1.04(-1.97%) |
Feb 22, 2022 | 55.18 | 55.54 | 52.34 | 52.83 | 592,020 | -2.82(-5.07%) |
Feb 18, 2022 | 55.65 | 0 | +6.37(+12.93%) | |||
Feb 17, 2022 | 53.90 | 54.40 | 48.30 | 49.28 | 1,185,398 | -5.50(-10.04%) |
Feb 16, 2022 | 56.37 | 56.37 | 53.93 | 54.78 | 560,130 | -2.32(-4.06%) |
Feb 15, 2022 | 55.38 | 57.28 | 54.69 | 57.10 | 334,189 | +2.81(+5.18%) |
Feb 14, 2022 | 54.00 | 56.84 | 53.91 | 54.29 | 401,479 | -0.72(-1.31%) |
Feb 11, 2022 | 56.64 | 58.78 | 54.20 | 55.01 | 438,505 | -1.62(-2.86%) |
Feb 10, 2022 | 57.08 | 59.33 | 55.87 | 56.63 | 581,107 | -2.52(-4.26%) |
Feb 09, 2022 | 56.80 | 59.34 | 56.42 | 59.15 | 419,899 | +3.37(+6.04%) |
Feb 08, 2022 | 54.78 | 56.59 | 54.32 | 55.78 | 306,371 | +0.73(+1.33%) |
Feb 07, 2022 | 54.82 | 58.11 | 54.33 | 55.05 | 408,550 | +0.31(+0.57%) |
Feb 04, 2022 | 53.48 | 56.18 | 52.97 | 54.74 | 512,417 | +2.95(+5.70%) |
Feb 03, 2022 | 52.51 | 51.34 | 51.79 | 657,005 | -2.22(-4.11%) | |
Feb 02, 2022 | 59.35 | 59.35 | 53.20 | 54.01 | 585,791 | -5.08(-8.60%) |