Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.63 | 52.37 | 48.31 | 49.05 | 1,688,496 | -2.02(-3.95%) |
Apr 28, 2022 | 50.23 | 52.96 | 49.00 | 51.06 | 1,677,598 | -1.65(-3.12%) |
Apr 27, 2022 | 51.94 | 54.49 | 51.21 | 52.71 | 1,683,691 | +4.68(+9.74%) |
Apr 26, 2022 | 49.99 | 50.24 | 47.90 | 48.03 | 1,053,188 | -1.89(-3.79%) |
Apr 25, 2022 | 48.22 | 50.14 | 47.05 | 49.93 | 2,057,990 | +0.19(+0.38%) |
Apr 22, 2022 | 49.53 | 52.67 | 48.45 | 49.73 | 2,039,647 | +1.12(+2.30%) |
Apr 21, 2022 | 53.73 | 56.05 | 48.22 | 48.61 | 1,807,352 | -4.61(-8.66%) |
Apr 20, 2022 | 53.91 | 54.96 | 52.82 | 53.23 | 907,764 | -0.94(-1.73%) |
Apr 19, 2022 | 51.36 | 54.27 | 50.95 | 54.16 | 748,698 | +2.18(+4.20%) |
Apr 18, 2022 | 52.59 | 54.52 | 51.54 | 51.98 | 834,526 | -0.24(-0.46%) |
Apr 14, 2022 | 51.55 | 53.36 | 51.33 | 52.22 | 1,289,233 | +0.44(+0.85%) |
Apr 13, 2022 | 49.03 | 52.32 | 48.49 | 51.78 | 1,245,473 | +2.91(+5.95%) |
Apr 12, 2022 | 47.29 | 49.46 | 47.17 | 48.87 | 955,276 | +0.70(+1.45%) |
Apr 11, 2022 | 45.44 | 48.63 | 44.41 | 48.17 | 1,004,666 | +2.39(+5.22%) |
Apr 08, 2022 | 46.13 | 47.31 | 45.65 | 45.78 | 656,419 | -0.90(-1.93%) |
Apr 07, 2022 | 46.91 | 48.29 | 45.04 | 46.68 | 871,627 | +0.01(+0.02%) |
Apr 06, 2022 | 46.70 | 47.38 | 45.19 | 46.67 | 659,875 | -0.56(-1.20%) |
Apr 05, 2022 | 49.28 | 49.83 | 47.03 | 47.24 | 688,917 | -2.11(-4.28%) |
Apr 04, 2022 | 49.73 | 51.28 | 49.13 | 49.35 | 1,062,965 | +0.65(+1.34%) |
Apr 01, 2022 | 47.88 | 49.43 | 47.46 | 48.70 | 993,725 | +2.50(+5.40%) |
Mar 31, 2022 | 48.13 | 48.13 | 46.07 | 46.20 | 914,991 | -1.52(-3.19%) |
Mar 30, 2022 | 49.68 | 50.82 | 47.56 | 47.73 | 1,213,770 | -2.66(-5.28%) |
Mar 29, 2022 | 49.38 | 50.57 | 47.72 | 50.38 | 1,337,272 | +0.60(+1.21%) |
Mar 28, 2022 | 48.18 | 50.21 | 45.09 | 49.78 | 1,772,366 | +1.23(+2.54%) |
Mar 25, 2022 | 49.00 | 49.43 | 46.21 | 48.55 | 1,325,193 | -2.89(-5.62%) |
Mar 24, 2022 | 50.19 | 51.50 | 49.28 | 51.44 | 765,885 | +1.82(+3.66%) |
Mar 23, 2022 | 49.28 | 52.64 | 49.08 | 49.62 | 1,703,151 | -2.16(-4.18%) |
Mar 22, 2022 | 50.24 | 52.84 | 50.23 | 51.78 | 1,233,943 | +2.47(+5.01%) |
Mar 21, 2022 | 48.94 | 50.47 | 47.41 | 49.31 | 894,694 | -1.14(-2.26%) |
Mar 18, 2022 | 46.66 | 50.73 | 46.66 | 50.45 | 1,977,803 | +2.64(+5.52%) |
Mar 17, 2022 | 44.30 | 47.88 | 44.01 | 47.81 | 1,596,712 | +0.81(+1.73%) |
Mar 16, 2022 | 43.09 | 47.01 | 41.91 | 47.00 | 2,873,811 | +7.46(+18.88%) |
Mar 15, 2022 | 36.82 | 39.59 | 34.93 | 39.53 | 2,313,562 | +2.56(+6.94%) |
Mar 14, 2022 | 40.11 | 40.11 | 36.20 | 36.97 | 2,501,075 | -5.62(-13.19%) |
Mar 11, 2022 | 47.77 | 48.28 | 41.61 | 42.59 | 2,897,372 | -2.42(-5.38%) |
Mar 10, 2022 | 52.13 | 52.38 | 43.17 | 45.01 | 4,299,767 | -9.53(-17.47%) |
Mar 09, 2022 | 50.71 | 55.25 | 50.58 | 54.54 | 1,515,958 | +1.97(+3.75%) |
Mar 08, 2022 | 50.38 | 53.75 | 49.32 | 52.57 | 2,158,355 | +3.88(+7.98%) |
Mar 07, 2022 | 49.02 | 51.02 | 48.35 | 48.68 | 1,029,567 | +1.44(+3.06%) |
Mar 04, 2022 | 47.09 | 48.79 | 46.40 | 47.24 | 1,287,861 | -1.72(-3.52%) |
Mar 03, 2022 | 50.78 | 50.86 | 48.18 | 48.96 | 862,332 | -1.99(-3.91%) |
Mar 02, 2022 | 50.65 | 51.29 | 48.43 | 50.95 | 1,190,947 | -1.05(-2.02%) |
Mar 01, 2022 | 47.17 | 52.72 | 47.09 | 52.00 | 2,352,079 | +3.58(+7.39%) |
Feb 28, 2022 | 42.19 | 49.93 | 41.98 | 48.42 | 3,509,579 | +6.71(+16.08%) |
Feb 25, 2022 | 40.67 | 42.00 | 40.74 | 41.72 | 962,688 | +0.70(+1.70%) |
Feb 24, 2022 | 34.24 | 41.09 | 33.88 | 41.02 | 2,240,351 | +2.11(+5.44%) |
Feb 23, 2022 | 39.71 | 40.24 | 38.54 | 38.90 | 579,963 | +0.63(+1.65%) |
Feb 22, 2022 | 40.36 | 40.66 | 37.92 | 38.27 | 1,456,439 | -3.83(-9.09%) |
Feb 18, 2022 | 42.10 | 0 | +1.49(+3.68%) | |||
Feb 17, 2022 | 41.41 | 42.76 | 40.60 | 40.61 | 517,708 | -1.91(-4.50%) |
Feb 16, 2022 | 41.51 | 42.92 | 40.77 | 42.52 | 800,443 | +0.15(+0.36%) |
Feb 15, 2022 | 38.80 | 42.53 | 38.36 | 42.37 | 1,109,745 | +4.83(+12.87%) |
Feb 14, 2022 | 38.28 | 38.89 | 37.41 | 37.54 | 979,195 | -1.84(-4.67%) |
Feb 11, 2022 | 40.66 | 41.05 | 38.76 | 39.37 | 715,860 | -1.74(-4.24%) |
Feb 10, 2022 | 39.42 | 42.09 | 39.42 | 41.11 | 1,077,924 | -0.38(-0.92%) |
Feb 09, 2022 | 41.83 | 41.83 | 39.86 | 41.50 | 1,386,359 | +1.40(+3.48%) |
Feb 08, 2022 | 38.38 | 40.15 | 38.38 | 40.10 | 788,339 | +1.64(+4.25%) |
Feb 07, 2022 | 39.33 | 40.28 | 38.38 | 38.46 | 903,680 | -1.83(-4.54%) |
Feb 04, 2022 | 40.85 | 40.93 | 38.86 | 40.29 | 800,062 | +2.00(+5.22%) |
Feb 03, 2022 | 39.70 | 38.29 | 38.29 | 759,016 | -2.34(-5.77%) | |
Feb 02, 2022 | 43.44 | 43.44 | 40.42 | 40.64 | 750,791 | -2.31(-5.37%) |