Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.43 | 46.07 | 43.06 | 43.53 | 792,322 | -1.34(-2.99%) |
Apr 28, 2022 | 46.76 | 46.76 | 43.47 | 44.87 | 843,521 | -1.43(-3.09%) |
Apr 27, 2022 | 46.58 | 47.11 | 44.77 | 46.30 | 1,041,181 | -0.14(-0.30%) |
Apr 26, 2022 | 49.10 | 49.45 | 46.06 | 46.44 | 821,955 | -2.96(-5.99%) |
Apr 25, 2022 | 47.99 | 50.02 | 47.26 | 49.40 | 698,474 | +1.16(+2.40%) |
Apr 22, 2022 | 50.85 | 51.11 | 48.13 | 48.24 | 1,069,056 | -2.63(-5.17%) |
Apr 21, 2022 | 53.32 | 53.32 | 50.35 | 50.87 | 1,375,361 | -1.99(-3.76%) |
Apr 20, 2022 | 52.53 | 53.60 | 51.92 | 52.86 | 615,444 | +0.61(+1.17%) |
Apr 19, 2022 | 51.12 | 52.53 | 50.68 | 52.25 | 1,005,700 | +0.81(+1.57%) |
Apr 18, 2022 | 52.81 | 52.81 | 50.58 | 51.44 | 835,944 | -1.37(-2.59%) |
Apr 14, 2022 | 50.90 | 53.50 | 50.34 | 52.81 | 850,807 | -0.80(-1.49%) |
Apr 13, 2022 | 52.87 | 54.88 | 51.21 | 53.61 | 745,732 | +1.22(+2.33%) |
Apr 12, 2022 | 54.30 | 55.08 | 51.87 | 52.39 | 928,336 | -1.03(-1.93%) |
Apr 11, 2022 | 53.82 | 55.15 | 53.20 | 53.42 | 751,939 | -0.84(-1.55%) |
Apr 08, 2022 | 56.00 | 56.94 | 54.13 | 54.26 | 1,021,695 | -2.15(-3.81%) |
Apr 07, 2022 | 57.42 | 58.83 | 56.09 | 56.41 | 953,906 | -1.54(-2.66%) |
Apr 06, 2022 | 57.91 | 58.12 | 56.44 | 57.95 | 1,451,935 | -1.26(-2.13%) |
Apr 05, 2022 | 58.78 | 60.20 | 58.25 | 59.21 | 1,490,890 | +0.87(+1.49%) |
Apr 04, 2022 | 55.42 | 58.38 | 54.20 | 58.34 | 1,702,266 | +3.36(+6.11%) |
Apr 01, 2022 | 51.11 | 55.23 | 51.11 | 54.98 | 1,633,066 | +4.17(+8.21%) |
Mar 31, 2022 | 49.47 | 51.46 | 49.38 | 50.81 | 1,313,005 | +1.34(+2.71%) |
Mar 30, 2022 | 48.75 | 50.65 | 48.57 | 49.47 | 1,227,094 | +0.76(+1.56%) |
Mar 29, 2022 | 48.71 | 49.52 | 46.48 | 48.71 | 1,462,523 | +0.61(+1.27%) |
Mar 28, 2022 | 49.03 | 50.53 | 47.46 | 48.10 | 1,796,248 | -1.18(-2.39%) |
Mar 25, 2022 | 49.82 | 50.61 | 49.10 | 49.28 | 1,898,676 | -0.27(-0.54%) |
Mar 24, 2022 | 51.55 | 51.56 | 48.04 | 49.55 | 4,473,469 | -3.30(-6.24%) |
Mar 23, 2022 | 53.69 | 54.48 | 52.69 | 52.85 | 620,616 | -1.27(-2.35%) |
Mar 22, 2022 | 51.85 | 54.51 | 51.85 | 54.12 | 1,196,543 | +2.03(+3.90%) |
Mar 21, 2022 | 52.42 | 53.64 | 51.28 | 52.09 | 1,356,310 | -0.82(-1.55%) |
Mar 18, 2022 | 46.83 | 54.25 | 46.28 | 52.91 | 3,671,217 | +6.07(+12.96%) |
Mar 17, 2022 | 45.22 | 47.00 | 44.70 | 46.84 | 1,410,103 | +1.60(+3.54%) |
Mar 16, 2022 | 40.97 | 46.84 | 40.44 | 45.24 | 2,774,805 | +5.19(+12.96%) |
Mar 15, 2022 | 39.57 | 40.37 | 38.72 | 40.05 | 1,087,192 | +0.61(+1.55%) |
Mar 14, 2022 | 43.10 | 43.40 | 39.20 | 39.44 | 1,330,944 | -3.86(-8.91%) |
Mar 11, 2022 | 46.47 | 47.45 | 43.05 | 43.30 | 995,427 | -3.16(-6.80%) |
Mar 10, 2022 | 45.79 | 46.68 | 43.33 | 46.46 | 686,701 | +0.00(+0.00%) |
Mar 09, 2022 | 42.57 | 46.72 | 42.55 | 46.46 | 1,162,070 | +3.96(+9.32%) |
Mar 08, 2022 | 42.64 | 44.35 | 40.90 | 42.50 | 676,858 | -0.21(-0.49%) |
Mar 07, 2022 | 43.75 | 45.51 | 42.50 | 42.71 | 782,302 | -0.80(-1.84%) |
Mar 04, 2022 | 43.91 | 45.54 | 42.96 | 43.51 | 928,928 | -0.67(-1.52%) |
Mar 03, 2022 | 45.82 | 46.50 | 43.64 | 44.18 | 1,264,966 | -2.23(-4.80%) |
Mar 02, 2022 | 45.52 | 47.94 | 44.06 | 46.41 | 935,492 | +1.67(+3.73%) |
Mar 01, 2022 | 43.53 | 45.77 | 42.71 | 44.74 | 1,420,784 | +2.21(+5.20%) |
Feb 28, 2022 | 42.50 | 42.76 | 41.37 | 42.53 | 875,852 | +0.00(+0.00%) |
Feb 25, 2022 | 43.45 | 43.84 | 41.95 | 42.53 | 594,721 | -0.80(-1.85%) |
Feb 24, 2022 | 40.88 | 43.42 | 40.53 | 43.33 | 925,293 | +1.52(+3.64%) |
Feb 23, 2022 | 43.03 | 43.64 | 41.33 | 41.81 | 885,092 | -0.86(-2.02%) |
Feb 22, 2022 | 42.33 | 43.52 | 41.89 | 42.67 | 483,102 | -0.06(-0.14%) |
Feb 18, 2022 | 42.73 | 0 | -2.24(-4.98%) | |||
Feb 17, 2022 | 45.93 | 46.53 | 44.43 | 44.97 | 611,537 | -1.56(-3.35%) |
Feb 16, 2022 | 46.64 | 46.84 | 45.75 | 46.53 | 447,531 | -0.54(-1.15%) |
Feb 15, 2022 | 45.43 | 47.33 | 45.05 | 47.07 | 655,345 | +2.09(+4.65%) |
Feb 14, 2022 | 45.58 | 46.48 | 44.82 | 44.98 | 744,304 | -1.25(-2.70%) |
Feb 11, 2022 | 46.80 | 48.23 | 45.82 | 46.23 | 498,114 | -0.89(-1.89%) |
Feb 10, 2022 | 47.37 | 50.02 | 46.55 | 47.12 | 1,231,379 | -1.32(-2.73%) |
Feb 09, 2022 | 45.60 | 48.50 | 45.44 | 48.44 | 1,250,782 | +3.11(+6.86%) |
Feb 08, 2022 | 43.93 | 45.50 | 43.42 | 45.33 | 579,649 | +1.06(+2.39%) |
Feb 07, 2022 | 41.01 | 44.80 | 40.39 | 44.27 | 796,453 | +3.07(+7.45%) |
Feb 04, 2022 | 40.35 | 41.90 | 38.82 | 41.20 | 594,228 | +0.91(+2.26%) |
Feb 03, 2022 | 39.93 | 41.62 | 40.29 | 768,090 | -0.17(-0.42%) | |
Feb 02, 2022 | 40.86 | 41.71 | 39.88 | 40.46 | 823,406 | -0.51(-1.24%) |