Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 46.88 | 48.32 | 45.62 | 45.99 | 36,902 | -1.74(-3.65%) |
Apr 28, 2022 | 47.25 | 47.84 | 44.60 | 47.73 | 54,844 | +1.03(+2.21%) |
Apr 27, 2022 | 46.03 | 47.90 | 45.96 | 46.70 | 46,777 | +1.00(+2.19%) |
Apr 26, 2022 | 46.89 | 47.01 | 45.64 | 45.70 | 33,344 | -1.99(-4.17%) |
Apr 25, 2022 | 45.43 | 48.32 | 44.56 | 47.69 | 35,900 | +2.34(+5.16%) |
Apr 22, 2022 | 46.80 | 46.98 | 45.19 | 45.35 | 30,852 | -1.89(-4.00%) |
Apr 21, 2022 | 49.34 | 50.06 | 46.87 | 47.24 | 31,244 | -1.67(-3.41%) |
Apr 20, 2022 | 47.39 | 50.30 | 46.15 | 48.91 | 44,015 | +1.65(+3.49%) |
Apr 19, 2022 | 45.18 | 47.85 | 44.62 | 47.26 | 29,794 | +2.24(+4.98%) |
Apr 18, 2022 | 46.53 | 47.34 | 44.48 | 45.02 | 47,242 | -1.28(-2.76%) |
Apr 14, 2022 | 47.21 | 48.02 | 45.44 | 46.30 | 69,951 | -1.20(-2.53%) |
Apr 13, 2022 | 45.00 | 48.35 | 45.00 | 47.50 | 77,516 | +2.41(+5.34%) |
Apr 12, 2022 | 46.49 | 47.17 | 45.09 | 45.09 | 49,938 | -1.03(-2.23%) |
Apr 11, 2022 | 47.08 | 47.45 | 45.93 | 46.12 | 44,667 | -1.26(-2.66%) |
Apr 08, 2022 | 47.71 | 48.31 | 46.11 | 47.38 | 45,621 | -0.40(-0.84%) |
Apr 07, 2022 | 49.02 | 49.66 | 46.74 | 47.78 | 44,786 | -1.42(-2.89%) |
Apr 06, 2022 | 49.28 | 50.00 | 47.14 | 49.20 | 56,426 | -1.12(-2.23%) |
Apr 05, 2022 | 49.53 | 50.48 | 48.85 | 50.32 | 87,881 | +0.34(+0.68%) |
Apr 04, 2022 | 49.29 | 50.88 | 49.29 | 49.98 | 59,666 | +0.66(+1.34%) |
Apr 01, 2022 | 49.86 | 50.54 | 48.17 | 49.32 | 48,735 | -0.24(-0.48%) |
Mar 31, 2022 | 50.88 | 51.47 | 48.87 | 49.56 | 60,201 | -1.81(-3.52%) |
Mar 30, 2022 | 51.41 | 51.96 | 50.72 | 51.37 | 61,588 | +0.19(+0.37%) |
Mar 29, 2022 | 50.59 | 52.34 | 50.55 | 51.18 | 66,827 | +1.10(+2.20%) |
Mar 28, 2022 | 49.36 | 50.90 | 49.33 | 50.08 | 59,543 | +0.60(+1.21%) |
Mar 25, 2022 | 52.42 | 52.42 | 49.28 | 49.48 | 63,453 | -2.60(-4.99%) |
Mar 24, 2022 | 51.08 | 53.41 | 49.99 | 52.08 | 104,382 | +1.47(+2.90%) |
Mar 23, 2022 | 53.96 | 54.07 | 50.02 | 50.61 | 110,874 | -3.28(-6.09%) |
Mar 22, 2022 | 52.60 | 54.72 | 52.60 | 53.89 | 102,851 | +1.33(+2.53%) |
Mar 21, 2022 | 52.14 | 56.03 | 52.00 | 52.56 | 137,265 | -0.71(-1.33%) |
Mar 18, 2022 | 50.31 | 53.63 | 50.00 | 53.27 | 140,449 | +2.93(+5.82%) |
Mar 17, 2022 | 48.85 | 51.56 | 48.70 | 50.34 | 106,262 | +0.86(+1.74%) |
Mar 16, 2022 | 47.23 | 50.38 | 47.23 | 49.48 | 92,974 | +2.53(+5.39%) |
Mar 15, 2022 | 45.14 | 48.49 | 44.06 | 46.95 | 124,802 | +3.45(+7.93%) |
Mar 14, 2022 | 42.40 | 44.95 | 42.02 | 43.50 | 161,130 | +1.00(+2.35%) |
Mar 11, 2022 | 43.10 | 45.00 | 41.53 | 42.50 | 81,137 | -0.58(-1.35%) |
Mar 10, 2022 | 43.65 | 43.90 | 42.51 | 43.08 | 71,864 | -1.42(-3.19%) |
Mar 09, 2022 | 44.27 | 45.21 | 43.12 | 44.50 | 125,855 | +2.26(+5.35%) |
Mar 08, 2022 | 44.25 | 44.87 | 41.59 | 42.24 | 144,730 | -1.87(-4.24%) |
Mar 07, 2022 | 46.69 | 46.69 | 43.12 | 44.11 | 134,473 | -3.09(-6.55%) |
Mar 04, 2022 | 49.35 | 50.00 | 46.16 | 47.20 | 70,588 | -2.60(-5.22%) |
Mar 03, 2022 | 48.27 | 51.39 | 47.90 | 49.80 | 104,653 | +1.32(+2.72%) |
Mar 02, 2022 | 52.87 | 52.87 | 45.57 | 48.48 | 337,698 | -4.16(-7.90%) |
Mar 01, 2022 | 54.95 | 59.05 | 50.30 | 52.64 | 562,294 | -20.36(-27.89%) |
Feb 28, 2022 | 72.00 | 75.28 | 70.92 | 73.00 | 78,909 | +0.64(+0.88%) |
Feb 25, 2022 | 74.40 | 74.96 | 72.35 | 72.36 | 48,980 | -0.95(-1.30%) |
Feb 24, 2022 | 68.00 | 73.85 | 66.00 | 73.31 | 51,677 | +3.26(+4.65%) |
Feb 23, 2022 | 70.28 | 72.06 | 69.01 | 70.05 | 17,890 | +0.33(+0.47%) |
Feb 22, 2022 | 71.82 | 72.34 | 69.28 | 69.72 | 44,875 | -2.91(-4.01%) |
Feb 18, 2022 | 72.63 | 0 | -0.89(-1.21%) | |||
Feb 17, 2022 | 76.36 | 78.00 | 73.10 | 73.52 | 46,877 | -5.48(-6.94%) |
Feb 16, 2022 | 76.64 | 79.36 | 74.03 | 79.00 | 28,950 | +1.90(+2.46%) |
Feb 15, 2022 | 76.76 | 78.79 | 74.45 | 77.10 | 78,576 | +1.67(+2.21%) |
Feb 14, 2022 | 77.84 | 77.84 | 75.06 | 75.43 | 82,519 | -3.30(-4.19%) |
Feb 11, 2022 | 80.00 | 81.19 | 77.77 | 78.73 | 32,790 | -0.65(-0.82%) |
Feb 10, 2022 | 79.90 | 81.97 | 78.50 | 79.38 | 50,173 | -1.43(-1.77%) |
Feb 09, 2022 | 81.57 | 81.99 | 79.81 | 80.81 | 35,134 | -0.30(-0.37%) |
Feb 08, 2022 | 77.94 | 81.28 | 77.69 | 81.11 | 26,111 | +2.52(+3.21%) |
Feb 07, 2022 | 79.88 | 81.48 | 76.55 | 78.59 | 43,403 | -1.41(-1.76%) |
Feb 04, 2022 | 77.30 | 80.13 | 74.85 | 80.00 | 54,939 | +3.55(+4.64%) |
Feb 03, 2022 | 78.90 | 76.02 | 76.45 | 58,166 | -3.57(-4.46%) | |
Feb 02, 2022 | 79.29 | 82.00 | 79.03 | 80.02 | 91,886 | +1.67(+2.13%) |