Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 57.57 | 60.32 | 54.55 | 54.71 | 305,778 | -3.40(-5.84%) |
Apr 28, 2022 | 55.77 | 58.68 | 54.65 | 58.10 | 239,910 | +3.78(+6.95%) |
Apr 27, 2022 | 56.31 | 57.91 | 54.23 | 54.33 | 382,503 | -1.63(-2.92%) |
Apr 26, 2022 | 58.95 | 59.23 | 55.79 | 55.96 | 273,680 | -3.51(-5.91%) |
Apr 25, 2022 | 56.41 | 59.92 | 55.09 | 59.47 | 311,421 | +2.60(+4.58%) |
Apr 22, 2022 | 60.37 | 61.19 | 56.85 | 56.87 | 294,246 | -3.78(-6.23%) |
Apr 21, 2022 | 65.37 | 66.21 | 60.16 | 60.65 | 245,982 | -3.46(-5.40%) |
Apr 20, 2022 | 68.21 | 68.21 | 64.09 | 64.11 | 210,887 | -3.09(-4.60%) |
Apr 19, 2022 | 63.90 | 67.87 | 63.53 | 67.20 | 170,127 | +2.88(+4.47%) |
Apr 18, 2022 | 64.35 | 65.58 | 63.20 | 64.33 | 124,085 | -0.52(-0.80%) |
Apr 14, 2022 | 66.36 | 67.11 | 64.25 | 64.85 | 229,567 | -1.16(-1.76%) |
Apr 13, 2022 | 63.71 | 66.95 | 63.71 | 66.01 | 226,909 | +2.13(+3.34%) |
Apr 12, 2022 | 65.28 | 67.35 | 63.24 | 63.88 | 174,190 | -0.44(-0.68%) |
Apr 11, 2022 | 65.07 | 66.49 | 63.51 | 64.32 | 196,453 | -2.12(-3.20%) |
Apr 08, 2022 | 67.20 | 67.38 | 64.15 | 66.44 | 210,340 | -0.68(-1.01%) |
Apr 07, 2022 | 69.37 | 70.16 | 66.58 | 67.12 | 314,837 | -2.70(-3.87%) |
Apr 06, 2022 | 72.19 | 72.68 | 67.35 | 69.82 | 270,272 | -3.98(-5.40%) |
Apr 05, 2022 | 75.89 | 76.12 | 73.35 | 73.80 | 264,190 | -1.94(-2.56%) |
Apr 04, 2022 | 75.06 | 77.43 | 74.74 | 75.74 | 148,565 | +1.62(+2.19%) |
Apr 01, 2022 | 74.06 | 76.84 | 72.71 | 74.11 | 219,132 | +0.34(+0.46%) |
Mar 31, 2022 | 74.59 | 75.74 | 73.73 | 73.77 | 307,736 | -0.66(-0.88%) |
Mar 30, 2022 | 72.66 | 76.09 | 71.91 | 74.43 | 435,876 | +1.14(+1.56%) |
Mar 29, 2022 | 71.71 | 73.73 | 70.14 | 73.28 | 357,724 | +4.04(+5.84%) |
Mar 28, 2022 | 69.66 | 72.01 | 68.56 | 69.24 | 309,934 | -0.81(-1.16%) |
Mar 25, 2022 | 72.40 | 72.41 | 69.23 | 70.05 | 168,033 | -1.80(-2.51%) |
Mar 24, 2022 | 69.46 | 72.27 | 69.31 | 71.85 | 327,164 | +2.91(+4.22%) |
Mar 23, 2022 | 72.27 | 72.89 | 68.95 | 68.95 | 283,216 | -4.33(-5.90%) |
Mar 22, 2022 | 69.63 | 73.35 | 69.23 | 73.27 | 413,217 | +3.96(+5.72%) |
Mar 21, 2022 | 69.84 | 71.83 | 67.71 | 69.31 | 436,068 | -0.80(-1.14%) |
Mar 18, 2022 | 64.87 | 70.98 | 64.00 | 70.11 | 812,353 | +4.55(+6.94%) |
Mar 17, 2022 | 60.80 | 66.30 | 60.50 | 65.56 | 654,344 | +3.44(+5.55%) |
Mar 16, 2022 | 57.62 | 62.91 | 57.37 | 62.12 | 750,444 | +6.11(+10.90%) |
Mar 15, 2022 | 51.67 | 56.09 | 51.39 | 56.01 | 614,204 | +4.21(+8.12%) |
Mar 14, 2022 | 53.83 | 55.43 | 51.79 | 51.80 | 478,957 | -2.36(-4.35%) |
Mar 11, 2022 | 57.20 | 57.51 | 53.75 | 54.16 | 263,796 | -1.37(-2.47%) |
Mar 10, 2022 | 54.59 | 56.38 | 53.20 | 55.53 | 484,733 | -0.24(-0.44%) |
Mar 09, 2022 | 49.90 | 55.92 | 49.53 | 55.77 | 846,380 | +7.08(+14.55%) |
Mar 08, 2022 | 43.90 | 50.07 | 43.07 | 48.69 | 957,633 | +5.49(+12.71%) |
Mar 07, 2022 | 46.90 | 47.46 | 42.87 | 43.20 | 348,868 | -3.30(-7.09%) |
Mar 04, 2022 | 48.56 | 49.13 | 45.64 | 46.50 | 297,286 | -2.60(-5.30%) |
Mar 03, 2022 | 50.77 | 50.77 | 48.43 | 49.10 | 405,080 | -1.49(-2.94%) |
Mar 02, 2022 | 50.83 | 51.58 | 49.76 | 50.59 | 146,351 | +0.26(+0.52%) |
Mar 01, 2022 | 53.12 | 53.90 | 50.01 | 50.32 | 232,458 | -2.80(-5.27%) |
Feb 28, 2022 | 51.93 | 54.98 | 51.71 | 53.12 | 509,345 | +1.21(+2.34%) |
Feb 25, 2022 | 51.73 | 51.96 | 50.61 | 51.91 | 359,950 | +0.39(+0.76%) |
Feb 24, 2022 | 48.21 | 51.55 | 47.33 | 51.52 | 809,909 | +1.21(+2.41%) |
Feb 23, 2022 | 52.89 | 54.36 | 50.04 | 50.30 | 408,225 | -1.68(-3.24%) |
Feb 22, 2022 | 52.01 | 53.13 | 50.28 | 51.99 | 378,780 | -0.02(-0.04%) |
Feb 18, 2022 | 52.01 | 0 | -3.07(-5.58%) | |||
Feb 17, 2022 | 60.41 | 61.18 | 54.97 | 55.08 | 470,027 | -6.13(-10.01%) |
Feb 16, 2022 | 61.97 | 62.49 | 60.84 | 61.21 | 163,348 | -1.59(-2.52%) |
Feb 15, 2022 | 62.17 | 62.91 | 60.77 | 62.79 | 268,325 | +2.22(+3.67%) |
Feb 14, 2022 | 60.62 | 61.82 | 59.74 | 60.57 | 256,762 | -0.38(-0.63%) |
Feb 11, 2022 | 63.36 | 64.38 | 60.46 | 60.95 | 292,835 | -2.51(-3.96%) |
Feb 10, 2022 | 59.85 | 65.63 | 59.85 | 63.47 | 485,519 | +1.45(+2.34%) |
Feb 09, 2022 | 61.29 | 62.66 | 59.88 | 62.02 | 302,844 | +2.90(+4.90%) |
Feb 08, 2022 | 58.44 | 59.22 | 57.34 | 59.12 | 125,076 | +0.13(+0.22%) |
Feb 07, 2022 | 56.84 | 59.53 | 56.44 | 58.99 | 149,881 | +2.15(+3.79%) |
Feb 04, 2022 | 56.35 | 57.16 | 54.93 | 56.84 | 341,120 | +0.55(+0.97%) |
Feb 03, 2022 | 57.48 | 56.29 | 437,117 | -3.54(-5.92%) | ||
Feb 02, 2022 | 63.49 | 63.49 | 57.86 | 59.84 | 461,809 | -3.26(-5.16%) |