Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.25 | 44.94 | 42.46 | 42.49 | 95,462 | +0.58(+1.38%) |
Apr 28, 2022 | 41.45 | 42.11 | 40.07 | 41.92 | 96,612 | +1.54(+3.81%) |
Apr 27, 2022 | 39.69 | 41.00 | 39.69 | 40.38 | 89,069 | +1.36(+3.48%) |
Apr 26, 2022 | 40.92 | 40.96 | 39.02 | 39.02 | 54,092 | -2.75(-6.58%) |
Apr 25, 2022 | 40.52 | 41.85 | 40.28 | 41.77 | 84,151 | -0.93(-2.18%) |
Apr 22, 2022 | 44.08 | 44.83 | 42.63 | 42.70 | 73,796 | -1.13(-2.58%) |
Apr 21, 2022 | 46.37 | 46.64 | 43.54 | 43.83 | 83,074 | -2.74(-5.89%) |
Apr 20, 2022 | 47.49 | 47.49 | 46.24 | 46.57 | 91,650 | -0.78(-1.64%) |
Apr 19, 2022 | 46.57 | 47.41 | 46.00 | 47.35 | 75,781 | -0.78(-1.62%) |
Apr 18, 2022 | 47.88 | 48.67 | 47.40 | 48.13 | 36,225 | -0.42(-0.86%) |
Apr 14, 2022 | 49.72 | 49.77 | 48.52 | 48.55 | 39,618 | -2.08(-4.10%) |
Apr 13, 2022 | 49.47 | 50.74 | 49.46 | 50.62 | 23,288 | +1.94(+3.99%) |
Apr 12, 2022 | 50.27 | 50.41 | 48.52 | 48.68 | 32,963 | -0.56(-1.14%) |
Apr 11, 2022 | 49.76 | 50.22 | 49.09 | 49.24 | 27,606 | -1.78(-3.49%) |
Apr 08, 2022 | 51.34 | 51.74 | 50.94 | 51.02 | 20,421 | +0.02(+0.05%) |
Apr 07, 2022 | 51.32 | 51.61 | 50.16 | 50.99 | 46,290 | -1.26(-2.41%) |
Apr 06, 2022 | 53.16 | 53.30 | 51.32 | 52.25 | 45,761 | -1.96(-3.62%) |
Apr 05, 2022 | 56.82 | 56.82 | 54.00 | 54.22 | 50,195 | -3.17(-5.52%) |
Apr 04, 2022 | 56.66 | 57.67 | 56.20 | 57.39 | 81,890 | +3.04(+5.60%) |
Apr 01, 2022 | 55.03 | 55.48 | 53.66 | 54.34 | 70,498 | +2.30(+4.41%) |
Mar 31, 2022 | 53.80 | 53.80 | 51.97 | 52.05 | 50,069 | -2.38(-4.37%) |
Mar 30, 2022 | 54.62 | 55.85 | 54.15 | 54.43 | 37,910 | -0.50(-0.92%) |
Mar 29, 2022 | 54.95 | 55.31 | 54.14 | 54.93 | 76,429 | +2.65(+5.06%) |
Mar 28, 2022 | 51.92 | 52.30 | 50.95 | 52.28 | 57,104 | +0.62(+1.19%) |
Mar 25, 2022 | 51.67 | 51.83 | 50.64 | 51.67 | 92,850 | -1.36(-2.56%) |
Mar 24, 2022 | 52.33 | 53.13 | 51.87 | 53.02 | 42,707 | +0.69(+1.32%) |
Mar 23, 2022 | 51.69 | 53.91 | 51.40 | 52.33 | 64,283 | -0.96(-1.80%) |
Mar 22, 2022 | 52.52 | 53.78 | 52.52 | 53.29 | 131,791 | +2.76(+5.46%) |
Mar 21, 2022 | 50.74 | 51.04 | 49.32 | 50.53 | 158,468 | -2.56(-4.82%) |
Mar 18, 2022 | 49.54 | 53.26 | 49.21 | 53.09 | 174,319 | +2.27(+4.46%) |
Mar 17, 2022 | 50.07 | 51.02 | 48.88 | 50.82 | 184,890 | -0.79(-1.53%) |
Mar 16, 2022 | 47.43 | 51.86 | 46.81 | 51.61 | 276,071 | +10.07(+24.25%) |
Mar 15, 2022 | 39.98 | 41.74 | 39.24 | 41.54 | 218,839 | +0.08(+0.18%) |
Mar 14, 2022 | 43.15 | 43.89 | 41.02 | 41.46 | 125,386 | -3.25(-7.28%) |
Mar 11, 2022 | 48.56 | 48.56 | 44.64 | 44.71 | 97,659 | -3.06(-6.41%) |
Mar 10, 2022 | 48.53 | 46.76 | 47.78 | 177,680 | -2.66(-5.27%) | |
Mar 09, 2022 | 48.72 | 50.86 | 48.22 | 50.43 | 107,287 | +3.88(+8.33%) |
Mar 08, 2022 | 46.93 | 48.26 | 45.44 | 46.55 | 123,789 | +0.35(+0.76%) |
Mar 07, 2022 | 49.32 | 49.82 | 46.00 | 46.20 | 153,720 | -5.70(-10.98%) |
Mar 04, 2022 | 52.16 | 52.86 | 51.09 | 51.90 | 117,187 | -3.36(-6.08%) |
Mar 03, 2022 | 56.90 | 57.28 | 54.93 | 55.26 | 139,937 | -2.52(-4.37%) |
Mar 02, 2022 | 57.68 | 58.43 | 55.96 | 57.78 | 69,891 | +0.33(+0.58%) |
Mar 01, 2022 | 59.03 | 59.94 | 56.45 | 57.45 | 105,497 | -2.67(-4.43%) |
Feb 28, 2022 | 57.88 | 60.30 | 57.73 | 60.12 | 122,598 | -2.18(-3.50%) |
Feb 25, 2022 | 59.85 | 62.37 | 59.75 | 62.30 | 66,526 | +3.28(+5.56%) |
Feb 24, 2022 | 53.91 | 59.04 | 53.01 | 59.02 | 185,189 | -3.86(-6.14%) |
Feb 23, 2022 | 66.08 | 66.08 | 62.66 | 62.88 | 41,522 | -2.13(-3.28%) |
Feb 22, 2022 | 65.07 | 66.45 | 63.93 | 65.01 | 69,768 | -3.04(-4.47%) |
Feb 18, 2022 | 68.06 | 0 | -2.30(-3.26%) | |||
Feb 17, 2022 | 71.93 | 72.08 | 69.93 | 70.35 | 60,494 | -2.41(-3.31%) |
Feb 16, 2022 | 71.03 | 73.62 | 70.89 | 72.76 | 49,239 | +1.61(+2.27%) |
Feb 15, 2022 | 69.59 | 71.28 | 69.52 | 71.15 | 33,910 | +4.23(+6.32%) |
Feb 14, 2022 | 67.49 | 67.85 | 65.87 | 66.92 | 69,650 | -1.60(-2.34%) |
Feb 11, 2022 | 71.62 | 72.54 | 68.19 | 68.52 | 46,186 | -3.18(-4.43%) |
Feb 10, 2022 | 71.05 | 74.35 | 71.05 | 71.70 | 75,492 | -1.38(-1.88%) |
Feb 09, 2022 | 71.32 | 73.16 | 71.28 | 73.07 | 79,552 | +3.38(+4.84%) |
Feb 08, 2022 | 67.35 | 69.83 | 67.35 | 69.70 | 43,425 | +1.72(+2.53%) |
Feb 07, 2022 | 67.37 | 68.81 | 67.22 | 67.98 | 25,671 | -0.25(-0.36%) |
Feb 04, 2022 | 66.69 | 69.13 | 66.40 | 68.23 | 20,867 | +0.61(+0.90%) |
Feb 03, 2022 | 67.35 | 68.60 | 67.62 | 35,978 | -2.44(-3.48%) | |
Feb 02, 2022 | 71.24 | 71.24 | 68.62 | 70.06 | 63,008 | -0.09(-0.14%) |