Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.31 | 62.06 | 53.46 | 54.31 | 676,022 | -6.14(-10.16%) |
Apr 28, 2022 | 64.00 | 64.00 | 55.88 | 60.45 | 628,517 | -2.75(-4.35%) |
Apr 27, 2022 | 65.25 | 68.34 | 62.91 | 63.20 | 417,039 | -2.35(-3.59%) |
Apr 26, 2022 | 64.77 | 66.95 | 63.22 | 65.55 | 333,580 | -0.25(-0.38%) |
Apr 25, 2022 | 62.98 | 67.07 | 62.37 | 65.80 | 278,078 | +1.85(+2.89%) |
Apr 22, 2022 | 67.46 | 68.59 | 63.63 | 63.95 | 456,302 | -4.20(-6.16%) |
Apr 21, 2022 | 69.55 | 69.99 | 67.35 | 68.15 | 409,611 | +0.14(+0.21%) |
Apr 20, 2022 | 67.08 | 68.67 | 66.22 | 68.01 | 1,501,584 | +0.93(+1.39%) |
Apr 19, 2022 | 63.63 | 67.75 | 63.63 | 67.08 | 192,044 | +3.46(+5.44%) |
Apr 18, 2022 | 64.04 | 64.48 | 62.86 | 63.62 | 161,881 | -0.85(-1.32%) |
Apr 14, 2022 | 69.16 | 69.50 | 62.94 | 64.47 | 354,973 | -4.74(-6.85%) |
Apr 13, 2022 | 65.73 | 70.18 | 65.73 | 69.21 | 450,333 | +3.55(+5.41%) |
Apr 12, 2022 | 63.76 | 66.53 | 63.37 | 65.66 | 214,440 | +2.72(+4.32%) |
Apr 11, 2022 | 64.96 | 64.96 | 61.26 | 62.94 | 435,872 | -2.68(-4.08%) |
Apr 08, 2022 | 65.38 | 65.86 | 64.25 | 65.62 | 217,035 | +0.43(+0.66%) |
Apr 07, 2022 | 66.48 | 68.45 | 65.00 | 65.19 | 288,689 | -1.34(-2.01%) |
Apr 06, 2022 | 71.11 | 71.11 | 65.62 | 66.53 | 570,857 | -5.21(-7.26%) |
Apr 05, 2022 | 71.87 | 74.38 | 71.50 | 71.74 | 505,105 | +0.55(+0.77%) |
Apr 04, 2022 | 71.96 | 73.85 | 70.68 | 71.19 | 386,359 | -1.12(-1.55%) |
Apr 01, 2022 | 69.64 | 72.58 | 69.34 | 72.31 | 688,104 | +3.31(+4.80%) |
Mar 31, 2022 | 65.75 | 69.24 | 65.53 | 69.00 | 667,772 | +3.49(+5.33%) |
Mar 30, 2022 | 66.23 | 66.49 | 64.62 | 65.51 | 466,192 | -1.12(-1.68%) |
Mar 29, 2022 | 62.66 | 66.73 | 61.64 | 66.63 | 947,652 | +5.71(+9.37%) |
Mar 28, 2022 | 55.76 | 61.63 | 55.12 | 60.92 | 1,103,375 | +5.99(+10.90%) |
Mar 25, 2022 | 48.41 | 55.50 | 47.71 | 54.93 | 1,489,053 | +9.31(+20.41%) |
Mar 24, 2022 | 45.40 | 45.84 | 44.04 | 45.62 | 133,262 | +0.47(+1.04%) |
Mar 23, 2022 | 46.03 | 46.10 | 44.60 | 45.15 | 166,628 | -1.21(-2.61%) |
Mar 22, 2022 | 46.53 | 47.12 | 45.60 | 46.36 | 111,486 | +0.06(+0.13%) |
Mar 21, 2022 | 46.94 | 47.88 | 45.81 | 46.30 | 187,027 | -0.77(-1.64%) |
Mar 18, 2022 | 46.21 | 47.60 | 46.17 | 47.07 | 324,277 | +1.12(+2.44%) |
Mar 17, 2022 | 44.13 | 46.09 | 43.57 | 45.95 | 180,674 | +2.09(+4.77%) |
Mar 16, 2022 | 43.00 | 44.25 | 42.92 | 43.86 | 237,835 | +1.19(+2.79%) |
Mar 15, 2022 | 41.26 | 42.75 | 41.12 | 42.67 | 203,591 | +1.17(+2.82%) |
Mar 14, 2022 | 42.02 | 42.45 | 40.45 | 41.50 | 156,977 | -0.79(-1.87%) |
Mar 11, 2022 | 43.78 | 44.44 | 42.27 | 42.29 | 111,686 | -1.28(-2.94%) |
Mar 10, 2022 | 42.18 | 43.71 | 42.04 | 43.57 | 123,078 | +0.49(+1.14%) |
Mar 09, 2022 | 43.00 | 43.98 | 40.25 | 43.08 | 255,074 | +0.75(+1.77%) |
Mar 08, 2022 | 41.52 | 43.27 | 41.38 | 42.33 | 383,986 | +0.94(+2.27%) |
Mar 07, 2022 | 40.96 | 42.06 | 40.51 | 41.39 | 227,379 | +0.90(+2.22%) |
Mar 04, 2022 | 39.19 | 40.91 | 38.95 | 40.49 | 188,560 | +0.96(+2.43%) |
Mar 03, 2022 | 39.36 | 40.44 | 38.99 | 39.53 | 107,065 | +0.49(+1.26%) |
Mar 02, 2022 | 37.78 | 39.38 | 37.78 | 39.04 | 114,731 | +0.89(+2.33%) |
Mar 01, 2022 | 38.45 | 38.69 | 37.72 | 38.15 | 99,032 | -0.21(-0.55%) |
Feb 28, 2022 | 37.73 | 38.55 | 36.38 | 38.36 | 159,392 | +0.25(+0.66%) |
Feb 25, 2022 | 37.31 | 38.68 | 37.78 | 38.11 | 97,839 | +1.17(+3.17%) |
Feb 24, 2022 | 34.86 | 37.03 | 34.30 | 36.94 | 248,306 | +0.96(+2.67%) |
Feb 23, 2022 | 34.64 | 37.13 | 34.55 | 35.98 | 343,589 | +2.53(+7.56%) |
Feb 22, 2022 | 35.79 | 35.79 | 32.86 | 33.45 | 317,706 | -2.00(-5.64%) |
Feb 18, 2022 | 35.45 | 0 | -0.33(-0.92%) | |||
Feb 17, 2022 | 37.03 | 37.03 | 35.30 | 35.78 | 128,980 | -1.48(-3.97%) |
Feb 16, 2022 | 37.27 | 37.63 | 36.19 | 37.26 | 163,591 | -0.10(-0.27%) |
Feb 15, 2022 | 37.84 | 38.87 | 37.14 | 37.36 | 116,452 | +0.16(+0.43%) |
Feb 14, 2022 | 36.74 | 37.79 | 36.74 | 37.20 | 79,962 | +0.10(+0.27%) |
Feb 11, 2022 | 37.70 | 38.20 | 36.92 | 37.10 | 92,755 | -0.69(-1.83%) |
Feb 10, 2022 | 36.90 | 38.26 | 36.81 | 37.79 | 156,254 | -0.02(-0.05%) |
Feb 09, 2022 | 37.90 | 38.53 | 37.42 | 37.81 | 137,018 | +0.20(+0.53%) |
Feb 08, 2022 | 36.18 | 37.97 | 36.13 | 37.61 | 72,063 | +1.43(+3.95%) |
Feb 07, 2022 | 36.94 | 37.89 | 36.14 | 36.18 | 114,526 | -0.83(-2.24%) |
Feb 04, 2022 | 35.19 | 37.25 | 35.00 | 37.01 | 203,436 | +1.85(+5.26%) |
Feb 03, 2022 | 35.06 | 34.89 | 35.16 | 117,107 | -0.71(-1.98%) | |
Feb 02, 2022 | 36.53 | 36.53 | 34.70 | 35.87 | 111,856 | -0.43(-1.18%) |