Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.41 | 42.64 | 36.75 | 36.84 | 1,750,878 | -6.93(-15.82%) |
Apr 28, 2022 | 44.14 | 44.50 | 41.79 | 43.77 | 492,339 | +0.32(+0.73%) |
Apr 27, 2022 | 43.65 | 45.25 | 42.98 | 43.45 | 299,312 | -0.05(-0.11%) |
Apr 26, 2022 | 45.83 | 46.36 | 43.45 | 43.50 | 441,557 | -3.03(-6.52%) |
Apr 25, 2022 | 45.91 | 46.59 | 44.98 | 46.54 | 321,492 | -0.04(-0.09%) |
Apr 22, 2022 | 48.06 | 48.51 | 45.92 | 46.58 | 340,494 | -1.85(-3.82%) |
Apr 21, 2022 | 50.30 | 50.60 | 47.59 | 48.43 | 244,194 | -1.63(-3.26%) |
Apr 20, 2022 | 51.85 | 51.99 | 49.07 | 50.06 | 494,869 | -0.58(-1.14%) |
Apr 19, 2022 | 48.63 | 51.91 | 48.54 | 50.64 | 733,963 | +2.14(+4.41%) |
Apr 18, 2022 | 46.50 | 48.54 | 46.44 | 48.50 | 387,688 | +2.06(+4.44%) |
Apr 14, 2022 | 47.43 | 47.53 | 46.00 | 46.44 | 199,546 | -0.35(-0.75%) |
Apr 13, 2022 | 46.41 | 47.04 | 45.51 | 46.79 | 271,024 | +0.71(+1.54%) |
Apr 12, 2022 | 48.00 | 48.21 | 45.93 | 46.08 | 386,801 | -1.12(-2.37%) |
Apr 11, 2022 | 47.36 | 48.56 | 46.67 | 47.20 | 365,211 | -0.44(-0.92%) |
Apr 08, 2022 | 49.89 | 50.11 | 47.47 | 47.64 | 368,142 | -2.41(-4.81%) |
Apr 07, 2022 | 50.17 | 50.70 | 47.96 | 50.05 | 448,928 | -0.60(-1.18%) |
Apr 06, 2022 | 54.52 | 54.52 | 50.54 | 50.64 | 446,186 | -4.63(-8.37%) |
Apr 05, 2022 | 57.07 | 57.25 | 54.97 | 55.27 | 207,636 | -1.88(-3.30%) |
Apr 04, 2022 | 57.12 | 57.98 | 56.76 | 57.15 | 193,691 | +0.39(+0.69%) |
Apr 01, 2022 | 57.11 | 57.93 | 56.19 | 56.76 | 157,783 | -0.32(-0.56%) |
Mar 31, 2022 | 57.95 | 58.35 | 56.54 | 57.08 | 251,116 | -0.87(-1.51%) |
Mar 30, 2022 | 59.00 | 59.14 | 57.87 | 57.95 | 110,752 | -0.94(-1.59%) |
Mar 29, 2022 | 57.96 | 59.64 | 57.93 | 58.89 | 230,016 | +1.77(+3.10%) |
Mar 28, 2022 | 57.62 | 57.75 | 55.84 | 57.12 | 173,473 | -0.46(-0.81%) |
Mar 25, 2022 | 57.56 | 57.85 | 57.01 | 57.58 | 195,991 | +0.24(+0.41%) |
Mar 24, 2022 | 56.10 | 57.46 | 54.99 | 57.35 | 152,257 | +1.43(+2.55%) |
Mar 23, 2022 | 56.92 | 56.97 | 55.70 | 55.92 | 147,623 | -1.55(-2.70%) |
Mar 22, 2022 | 57.18 | 58.18 | 56.94 | 57.47 | 153,757 | +1.00(+1.76%) |
Mar 21, 2022 | 58.74 | 59.19 | 56.08 | 56.47 | 382,928 | -1.89(-3.24%) |
Mar 18, 2022 | 55.85 | 58.62 | 55.32 | 58.37 | 665,599 | +2.50(+4.47%) |
Mar 17, 2022 | 55.15 | 56.17 | 54.86 | 55.87 | 227,575 | +0.50(+0.90%) |
Mar 16, 2022 | 53.46 | 55.45 | 53.29 | 55.37 | 280,856 | +2.61(+4.95%) |
Mar 15, 2022 | 51.69 | 53.13 | 50.86 | 52.76 | 239,564 | +1.14(+2.21%) |
Mar 14, 2022 | 52.38 | 52.99 | 51.03 | 51.62 | 298,350 | -0.12(-0.24%) |
Mar 11, 2022 | 53.03 | 53.54 | 51.51 | 51.74 | 216,093 | -0.63(-1.20%) |
Mar 10, 2022 | 51.82 | 52.65 | 50.08 | 52.37 | 263,773 | +1.10(+2.15%) |
Mar 09, 2022 | 51.51 | 52.88 | 50.97 | 51.27 | 330,922 | +0.91(+1.81%) |
Mar 08, 2022 | 50.25 | 51.53 | 48.01 | 50.36 | 398,505 | -0.26(-0.52%) |
Mar 07, 2022 | 51.79 | 53.00 | 50.47 | 50.62 | 315,196 | -1.04(-2.01%) |
Mar 04, 2022 | 52.21 | 52.30 | 50.55 | 51.65 | 271,450 | -1.36(-2.56%) |
Mar 03, 2022 | 52.62 | 53.56 | 51.31 | 53.01 | 299,956 | +0.66(+1.26%) |
Mar 02, 2022 | 48.25 | 52.82 | 48.25 | 52.35 | 425,853 | +4.92(+10.38%) |
Mar 01, 2022 | 47.75 | 48.49 | 46.57 | 47.43 | 356,572 | -0.39(-0.81%) |
Feb 28, 2022 | 47.70 | 48.03 | 46.84 | 47.81 | 612,557 | -0.71(-1.46%) |
Feb 25, 2022 | 47.46 | 48.98 | 47.94 | 48.52 | 281,961 | +1.55(+3.30%) |
Feb 24, 2022 | 46.33 | 47.27 | 44.36 | 46.97 | 747,639 | -1.20(-2.50%) |
Feb 23, 2022 | 51.33 | 51.75 | 48.00 | 48.18 | 216,627 | -2.44(-4.82%) |
Feb 22, 2022 | 51.45 | 52.11 | 49.04 | 50.62 | 541,935 | -1.32(-2.55%) |
Feb 18, 2022 | 51.94 | 0 | +0.16(+0.31%) | |||
Feb 17, 2022 | 52.87 | 53.81 | 51.30 | 51.78 | 184,725 | -1.69(-3.17%) |
Feb 16, 2022 | 52.57 | 53.75 | 52.04 | 53.48 | 120,757 | +0.98(+1.87%) |
Feb 15, 2022 | 52.25 | 53.34 | 51.30 | 52.50 | 137,933 | +1.45(+2.83%) |
Feb 14, 2022 | 51.39 | 52.35 | 50.56 | 51.05 | 188,322 | -0.93(-1.79%) |
Feb 11, 2022 | 52.83 | 53.97 | 51.31 | 51.98 | 186,972 | -0.86(-1.63%) |
Feb 10, 2022 | 52.59 | 54.72 | 52.39 | 52.84 | 264,324 | -0.83(-1.54%) |
Feb 09, 2022 | 52.37 | 53.92 | 52.19 | 53.67 | 237,984 | +2.00(+3.87%) |
Feb 08, 2022 | 49.89 | 51.81 | 49.89 | 51.67 | 160,125 | +1.72(+3.44%) |
Feb 07, 2022 | 49.03 | 50.58 | 48.79 | 49.95 | 238,692 | +0.74(+1.50%) |
Feb 04, 2022 | 48.22 | 49.57 | 47.73 | 49.21 | 270,197 | +1.06(+2.20%) |
Feb 03, 2022 | 48.82 | 48.02 | 48.15 | 273,077 | -1.63(-3.27%) | |
Feb 02, 2022 | 50.99 | 51.58 | 49.04 | 49.78 | 276,650 | -0.81(-1.60%) |