Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.60 | 41.78 | 38.20 | 39.00 | 65,671 | +0.20(+0.52%) |
Apr 28, 2022 | 39.70 | 39.70 | 35.10 | 38.80 | 63,773 | +0.10(+0.26%) |
Apr 27, 2022 | 38.10 | 39.50 | 36.70 | 38.70 | 61,829 | +1.40(+3.75%) |
Apr 26, 2022 | 38.10 | 38.20 | 36.10 | 37.30 | 84,530 | -0.70(-1.84%) |
Apr 25, 2022 | 38.60 | 39.59 | 36.80 | 38.00 | 45,736 | -1.00(-2.56%) |
Apr 22, 2022 | 41.40 | 43.30 | 38.40 | 39.00 | 62,015 | -3.10(-7.36%) |
Apr 21, 2022 | 45.90 | 45.90 | 40.00 | 42.10 | 70,249 | -2.40(-5.39%) |
Apr 20, 2022 | 47.80 | 47.90 | 44.20 | 44.50 | 62,010 | -3.80(-7.87%) |
Apr 19, 2022 | 45.50 | 49.80 | 45.00 | 48.30 | 40,975 | +2.10(+4.55%) |
Apr 18, 2022 | 48.50 | 48.50 | 43.50 | 46.20 | 83,102 | -2.20(-4.55%) |
Apr 14, 2022 | 52.00 | 52.30 | 47.50 | 48.40 | 47,489 | -3.50(-6.74%) |
Apr 13, 2022 | 46.60 | 52.40 | 46.20 | 51.90 | 99,688 | +5.90(+12.83%) |
Apr 12, 2022 | 48.00 | 50.30 | 45.70 | 46.00 | 41,995 | -1.80(-3.77%) |
Apr 11, 2022 | 48.20 | 48.80 | 46.30 | 47.80 | 55,377 | -1.40(-2.85%) |
Apr 08, 2022 | 50.00 | 50.70 | 48.00 | 49.20 | 49,410 | -1.20(-2.38%) |
Apr 07, 2022 | 50.50 | 51.50 | 47.50 | 50.40 | 84,575 | -0.90(-1.75%) |
Apr 06, 2022 | 53.20 | 53.20 | 48.10 | 51.30 | 103,629 | -2.10(-3.93%) |
Apr 05, 2022 | 57.60 | 58.50 | 52.80 | 53.40 | 139,191 | -5.40(-9.18%) |
Apr 04, 2022 | 57.20 | 59.80 | 56.70 | 58.80 | 99,800 | +2.30(+4.07%) |
Apr 01, 2022 | 59.00 | 61.70 | 55.50 | 56.50 | 181,055 | -2.00(-3.42%) |
Mar 31, 2022 | 70.30 | 70.54 | 54.10 | 58.50 | 477,133 | -11.20(-16.07%) |
Mar 30, 2022 | 69.10 | 75.00 | 66.50 | 69.70 | 618,217 | -32.80(-32.00%) |
Mar 29, 2022 | 99.00 | 108.00 | 92.80 | 102.50 | 169,107 | +6.00(+6.22%) |
Mar 28, 2022 | 99.80 | 103.00 | 93.70 | 96.50 | 63,124 | +4.50(+4.89%) |
Mar 25, 2022 | 97.40 | 100.39 | 91.00 | 92.00 | 42,449 | -5.80(-5.93%) |
Mar 24, 2022 | 95.20 | 99.70 | 92.30 | 97.80 | 53,587 | +3.10(+3.27%) |
Mar 23, 2022 | 100.80 | 101.10 | 94.00 | 94.70 | 53,741 | -6.30(-6.24%) |
Mar 22, 2022 | 106.40 | 108.90 | 99.60 | 101.00 | 68,376 | +2.20(+2.23%) |
Mar 21, 2022 | 108.90 | 110.00 | 98.05 | 98.80 | 54,347 | -10.20(-9.36%) |
Mar 18, 2022 | 101.20 | 109.20 | 97.70 | 109.00 | 72,942 | +7.70(+7.60%) |
Mar 17, 2022 | 94.00 | 104.25 | 93.10 | 101.30 | 55,544 | +7.50(+8.00%) |
Mar 16, 2022 | 91.40 | 94.50 | 89.00 | 93.80 | 48,936 | +4.30(+4.80%) |
Mar 15, 2022 | 89.20 | 91.00 | 82.60 | 89.50 | 47,716 | +1.50(+1.70%) |
Mar 14, 2022 | 94.40 | 96.90 | 86.60 | 88.00 | 52,405 | -7.40(-7.76%) |
Mar 11, 2022 | 105.60 | 107.80 | 93.91 | 95.40 | 37,993 | -9.70(-9.23%) |
Mar 10, 2022 | 105.90 | 111.40 | 100.20 | 105.10 | 36,385 | -5.80(-5.23%) |
Mar 09, 2022 | 106.80 | 115.80 | 105.60 | 110.90 | 72,732 | +9.30(+9.15%) |
Mar 08, 2022 | 94.60 | 106.20 | 90.50 | 101.60 | 51,801 | +9.20(+9.96%) |
Mar 07, 2022 | 103.30 | 104.00 | 89.30 | 92.40 | 95,563 | -11.50(-11.07%) |
Mar 04, 2022 | 117.50 | 118.29 | 103.30 | 103.90 | 66,899 | -14.20(-12.02%) |
Mar 03, 2022 | 129.40 | 132.06 | 115.15 | 118.10 | 86,349 | -11.30(-8.73%) |
Mar 02, 2022 | 132.40 | 144.30 | 125.00 | 129.40 | 179,945 | +1.90(+1.49%) |
Mar 01, 2022 | 131.50 | 136.60 | 123.05 | 127.50 | 93,510 | +1.40(+1.11%) |
Feb 28, 2022 | 106.30 | 129.22 | 106.20 | 126.10 | 89,752 | +20.40(+19.30%) |
Feb 25, 2022 | 115.70 | 114.80 | 103.30 | 105.70 | 63,758 | -9.30(-8.09%) |
Feb 24, 2022 | 103.70 | 115.80 | 101.70 | 115.00 | 72,759 | +4.40(+3.98%) |
Feb 23, 2022 | 114.10 | 115.00 | 106.80 | 110.60 | 64,195 | +0.30(+0.27%) |
Feb 22, 2022 | 100.40 | 112.70 | 97.50 | 110.30 | 92,803 | +7.40(+7.19%) |
Feb 18, 2022 | 102.90 | 0 | -3.80(-3.56%) | |||
Feb 17, 2022 | 115.00 | 120.70 | 105.20 | 106.70 | 57,213 | -11.30(-9.58%) |
Feb 16, 2022 | 124.90 | 130.00 | 115.60 | 118.00 | 59,013 | -8.60(-6.79%) |
Feb 15, 2022 | 119.70 | 130.60 | 119.70 | 126.60 | 50,918 | +11.60(+10.09%) |
Feb 14, 2022 | 112.00 | 117.50 | 110.30 | 115.00 | 27,106 | +2.10(+1.86%) |
Feb 11, 2022 | 118.70 | 123.05 | 112.20 | 112.90 | 63,638 | -5.80(-4.89%) |
Feb 10, 2022 | 114.30 | 127.00 | 109.10 | 118.70 | 148,174 | +0.50(+0.42%) |
Feb 09, 2022 | 102.70 | 127.70 | 102.70 | 118.20 | 312,887 | +17.10(+16.91%) |
Feb 08, 2022 | 96.50 | 102.80 | 94.00 | 101.10 | 41,854 | +4.60(+4.77%) |
Feb 07, 2022 | 92.00 | 98.95 | 90.10 | 96.50 | 40,036 | +7.70(+8.67%) |
Feb 04, 2022 | 78.90 | 89.80 | 78.20 | 88.80 | 35,168 | +9.50(+11.98%) |
Feb 03, 2022 | 81.50 | 77.50 | 79.30 | 22,231 | -4.50(-5.37%) | |
Feb 02, 2022 | 93.20 | 93.20 | 83.20 | 83.80 | 28,481 | -8.60(-9.31%) |