Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.48 | 46.78 | 40.52 | 40.82 | 138,324 | -4.28(-9.49%) |
Apr 28, 2022 | 42.47 | 46.12 | 40.59 | 45.10 | 156,317 | +4.32(+10.59%) |
Apr 27, 2022 | 40.73 | 42.91 | 40.09 | 40.78 | 233,264 | +0.07(+0.17%) |
Apr 26, 2022 | 44.65 | 44.83 | 40.60 | 40.71 | 170,500 | -5.13(-11.19%) |
Apr 25, 2022 | 43.19 | 45.97 | 42.33 | 45.84 | 148,342 | +1.50(+3.39%) |
Apr 22, 2022 | 48.33 | 48.33 | 44.13 | 44.34 | 122,472 | -4.02(-8.31%) |
Apr 21, 2022 | 55.82 | 56.43 | 47.79 | 48.36 | 145,887 | -5.07(-9.49%) |
Apr 20, 2022 | 55.22 | 56.06 | 53.12 | 53.43 | 104,421 | -0.90(-1.65%) |
Apr 19, 2022 | 50.05 | 54.61 | 50.05 | 54.33 | 104,107 | +3.95(+7.84%) |
Apr 18, 2022 | 49.77 | 51.28 | 49.03 | 50.38 | 52,183 | +0.41(+0.83%) |
Apr 14, 2022 | 53.10 | 53.54 | 49.87 | 49.96 | 52,276 | -2.92(-5.53%) |
Apr 13, 2022 | 50.48 | 53.20 | 50.39 | 52.88 | 65,793 | +2.94(+5.90%) |
Apr 12, 2022 | 52.43 | 54.21 | 49.29 | 49.94 | 130,011 | -0.41(-0.80%) |
Apr 11, 2022 | 51.30 | 52.59 | 50.09 | 50.35 | 45,782 | -2.45(-4.64%) |
Apr 08, 2022 | 53.49 | 54.67 | 51.92 | 52.80 | 36,274 | -1.49(-2.75%) |
Apr 07, 2022 | 53.73 | 55.33 | 51.37 | 54.29 | 64,938 | +0.13(+0.24%) |
Apr 06, 2022 | 56.47 | 56.47 | 52.70 | 54.16 | 80,802 | -4.25(-7.27%) |
Apr 05, 2022 | 63.62 | 64.07 | 57.98 | 58.41 | 68,905 | -5.33(-8.37%) |
Apr 04, 2022 | 61.25 | 63.91 | 61.25 | 63.74 | 80,155 | +3.29(+5.44%) |
Apr 01, 2022 | 61.76 | 61.87 | 58.66 | 60.45 | 78,159 | -0.28(-0.46%) |
Mar 31, 2022 | 63.18 | 64.71 | 60.62 | 60.73 | 143,396 | -2.55(-4.03%) |
Mar 30, 2022 | 66.60 | 66.91 | 62.29 | 63.28 | 90,657 | -4.00(-5.95%) |
Mar 29, 2022 | 63.91 | 67.67 | 63.74 | 67.28 | 124,352 | +4.69(+7.50%) |
Mar 28, 2022 | 61.19 | 62.60 | 59.03 | 62.59 | 120,510 | +1.05(+1.70%) |
Mar 25, 2022 | 62.20 | 62.47 | 59.37 | 61.54 | 140,553 | -0.54(-0.88%) |
Mar 24, 2022 | 59.02 | 62.10 | 57.90 | 62.08 | 68,482 | +3.80(+6.53%) |
Mar 23, 2022 | 60.88 | 61.65 | 58.28 | 58.28 | 78,253 | -3.81(-6.14%) |
Mar 22, 2022 | 59.82 | 62.66 | 59.82 | 62.09 | 97,949 | +2.51(+4.21%) |
Mar 21, 2022 | 60.34 | 61.20 | 57.30 | 59.58 | 103,257 | -1.24(-2.05%) |
Mar 18, 2022 | 56.26 | 61.00 | 56.05 | 60.83 | 143,715 | +3.48(+6.06%) |
Mar 17, 2022 | 53.74 | 57.46 | 53.14 | 57.35 | 83,165 | +2.88(+5.30%) |
Mar 16, 2022 | 50.13 | 54.47 | 49.37 | 54.47 | 195,720 | +6.23(+12.93%) |
Mar 15, 2022 | 44.47 | 48.48 | 44.38 | 48.23 | 186,403 | +4.04(+9.14%) |
Mar 14, 2022 | 47.86 | 48.11 | 43.45 | 44.19 | 128,793 | -3.31(-6.97%) |
Mar 11, 2022 | 51.74 | 52.24 | 47.41 | 47.50 | 70,718 | -3.32(-6.53%) |
Mar 10, 2022 | 49.69 | 51.13 | 47.99 | 50.82 | 89,933 | -1.37(-2.63%) |
Mar 09, 2022 | 50.21 | 52.97 | 49.77 | 52.19 | 161,786 | +5.30(+11.29%) |
Mar 08, 2022 | 45.96 | 50.62 | 44.69 | 46.90 | 213,209 | +1.10(+2.39%) |
Mar 07, 2022 | 53.67 | 54.59 | 45.58 | 45.80 | 120,482 | -8.07(-14.98%) |
Mar 04, 2022 | 55.90 | 56.79 | 52.04 | 53.87 | 137,766 | -3.50(-6.10%) |
Mar 03, 2022 | 62.04 | 62.04 | 56.63 | 57.37 | 56,753 | -3.69(-6.04%) |
Mar 02, 2022 | 58.23 | 61.76 | 57.31 | 61.06 | 84,456 | +3.92(+6.87%) |
Mar 01, 2022 | 60.96 | 61.46 | 55.79 | 57.13 | 73,749 | -4.78(-7.72%) |
Feb 28, 2022 | 59.45 | 62.99 | 58.91 | 61.91 | 125,407 | -0.29(-0.46%) |
Feb 25, 2022 | 58.79 | 62.20 | 58.16 | 62.20 | 82,890 | +4.38(+7.57%) |
Feb 24, 2022 | 47.36 | 58.17 | 46.52 | 57.82 | 167,247 | +5.44(+10.39%) |
Feb 23, 2022 | 58.62 | 58.91 | 52.07 | 52.38 | 73,849 | -3.67(-6.54%) |
Feb 22, 2022 | 58.32 | 60.32 | 54.34 | 56.05 | 87,826 | -2.99(-5.07%) |
Feb 18, 2022 | 59.04 | 0 | -1.87(-3.07%) | |||
Feb 17, 2022 | 64.88 | 65.39 | 60.51 | 60.91 | 58,515 | -5.90(-8.83%) |
Feb 16, 2022 | 64.31 | 67.62 | 64.22 | 66.81 | 70,112 | +1.35(+2.07%) |
Feb 15, 2022 | 62.04 | 65.62 | 61.75 | 65.45 | 82,537 | +5.14(+8.52%) |
Feb 14, 2022 | 62.11 | 63.57 | 59.11 | 60.31 | 58,664 | -2.04(-3.26%) |
Feb 11, 2022 | 66.58 | 68.38 | 61.15 | 62.35 | 111,491 | -4.07(-6.13%) |
Feb 10, 2022 | 65.98 | 72.17 | 65.31 | 66.42 | 111,814 | -2.77(-4.00%) |
Feb 09, 2022 | 66.00 | 69.49 | 66.00 | 69.19 | 118,227 | +5.05(+7.87%) |
Feb 08, 2022 | 61.78 | 64.46 | 60.66 | 64.14 | 84,890 | +2.30(+3.72%) |
Feb 07, 2022 | 60.62 | 63.52 | 60.62 | 61.84 | 106,188 | +1.19(+1.95%) |
Feb 04, 2022 | 58.40 | 61.99 | 57.71 | 60.65 | 54,879 | +1.55(+2.62%) |
Feb 03, 2022 | 61.22 | 58.62 | 59.10 | 56,693 | -5.09(-7.93%) | |
Feb 02, 2022 | 64.14 | 64.56 | 61.76 | 64.19 | 71,809 | +0.50(+0.79%) |