Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.71 | 23.53 | 22.22 | 22.34 | 341,969 | -0.60(-2.62%) |
Apr 28, 2022 | 22.99 | 23.65 | 21.73 | 22.94 | 257,018 | +0.04(+0.17%) |
Apr 27, 2022 | 22.75 | 23.65 | 22.67 | 22.90 | 313,868 | +0.50(+2.23%) |
Apr 26, 2022 | 23.66 | 23.72 | 21.84 | 22.40 | 714,778 | -1.42(-5.96%) |
Apr 25, 2022 | 22.73 | 23.87 | 22.50 | 23.82 | 850,868 | +0.91(+3.97%) |
Apr 22, 2022 | 23.39 | 23.95 | 22.40 | 22.91 | 528,750 | -0.54(-2.30%) |
Apr 21, 2022 | 25.03 | 25.90 | 23.35 | 23.45 | 625,185 | -1.06(-4.32%) |
Apr 20, 2022 | 24.59 | 25.20 | 23.93 | 24.51 | 1,235,931 | +0.19(+0.78%) |
Apr 19, 2022 | 24.25 | 25.57 | 23.25 | 24.32 | 1,720,243 | -0.03(-0.12%) |
Apr 18, 2022 | 25.90 | 25.90 | 23.86 | 24.35 | 434,638 | -1.59(-6.13%) |
Apr 14, 2022 | 28.39 | 28.42 | 25.70 | 25.94 | 348,457 | -2.45(-8.63%) |
Apr 13, 2022 | 27.45 | 29.39 | 27.21 | 28.39 | 385,604 | +0.74(+2.68%) |
Apr 12, 2022 | 31.75 | 32.25 | 27.51 | 27.65 | 827,125 | -3.27(-10.58%) |
Apr 11, 2022 | 32.23 | 33.00 | 30.56 | 30.92 | 456,044 | -1.83(-5.59%) |
Apr 08, 2022 | 34.64 | 35.04 | 32.59 | 32.75 | 427,364 | -2.20(-6.29%) |
Apr 07, 2022 | 36.05 | 36.90 | 34.72 | 34.95 | 280,907 | -1.25(-3.45%) |
Apr 06, 2022 | 37.41 | 37.41 | 35.45 | 36.20 | 377,281 | -2.20(-5.73%) |
Apr 05, 2022 | 45.99 | 46.83 | 38.30 | 38.40 | 351,737 | -7.59(-16.50%) |
Apr 04, 2022 | 46.35 | 47.27 | 45.19 | 45.99 | 65,290 | +0.01(+0.02%) |
Apr 01, 2022 | 45.27 | 46.95 | 44.77 | 45.98 | 90,317 | +1.12(+2.50%) |
Mar 31, 2022 | 44.72 | 46.84 | 43.45 | 44.86 | 145,472 | +0.86(+1.95%) |
Mar 30, 2022 | 44.99 | 46.52 | 43.65 | 44.00 | 173,464 | -1.82(-3.97%) |
Mar 29, 2022 | 43.32 | 46.29 | 43.32 | 45.82 | 238,931 | +3.36(+7.91%) |
Mar 28, 2022 | 42.42 | 43.47 | 41.09 | 42.46 | 120,601 | +0.09(+0.21%) |
Mar 25, 2022 | 44.33 | 44.33 | 41.59 | 42.37 | 120,752 | -1.80(-4.08%) |
Mar 24, 2022 | 43.92 | 45.70 | 41.58 | 44.17 | 125,739 | +0.55(+1.26%) |
Mar 23, 2022 | 45.21 | 45.80 | 43.36 | 43.62 | 101,685 | -2.30(-5.01%) |
Mar 22, 2022 | 43.12 | 46.20 | 43.00 | 45.92 | 67,110 | +2.27(+5.20%) |
Mar 21, 2022 | 44.85 | 44.87 | 42.93 | 43.65 | 84,262 | -1.47(-3.26%) |
Mar 18, 2022 | 43.39 | 46.50 | 42.97 | 45.12 | 203,498 | +1.25(+2.85%) |
Mar 17, 2022 | 41.02 | 44.38 | 40.86 | 43.87 | 142,859 | +2.48(+5.99%) |
Mar 16, 2022 | 37.40 | 41.63 | 37.38 | 41.39 | 140,499 | +4.93(+13.52%) |
Mar 15, 2022 | 37.55 | 37.84 | 36.00 | 36.46 | 155,363 | -0.56(-1.51%) |
Mar 14, 2022 | 39.79 | 40.09 | 36.94 | 37.02 | 313,648 | -2.93(-7.33%) |
Mar 11, 2022 | 43.94 | 44.23 | 39.82 | 39.95 | 123,226 | -3.17(-7.35%) |
Mar 10, 2022 | 42.30 | 43.48 | 41.58 | 43.12 | 108,421 | -0.19(-0.44%) |
Mar 09, 2022 | 42.95 | 44.76 | 42.67 | 43.31 | 168,183 | +1.50(+3.59%) |
Mar 08, 2022 | 41.03 | 43.16 | 40.13 | 41.81 | 143,016 | +0.51(+1.23%) |
Mar 07, 2022 | 42.12 | 43.34 | 41.01 | 41.30 | 137,636 | -0.96(-2.27%) |
Mar 04, 2022 | 44.58 | 44.66 | 41.87 | 42.26 | 130,439 | -2.87(-6.36%) |
Mar 03, 2022 | 46.38 | 46.49 | 43.78 | 45.13 | 207,093 | -0.93(-2.02%) |
Mar 02, 2022 | 46.68 | 47.31 | 45.20 | 46.06 | 156,276 | -0.64(-1.37%) |
Mar 01, 2022 | 42.66 | 48.40 | 42.66 | 46.70 | 298,965 | +3.41(+7.88%) |
Feb 28, 2022 | 44.27 | 45.31 | 42.52 | 43.29 | 339,731 | -1.40(-3.13%) |
Feb 25, 2022 | 43.41 | 44.84 | 43.07 | 44.69 | 171,911 | +1.38(+3.19%) |
Feb 24, 2022 | 37.26 | 43.35 | 37.14 | 43.31 | 255,259 | +4.40(+11.31%) |
Feb 23, 2022 | 39.92 | 40.31 | 38.77 | 38.91 | 273,279 | -0.31(-0.79%) |
Feb 22, 2022 | 39.18 | 39.94 | 38.31 | 39.22 | 187,661 | -0.56(-1.41%) |
Feb 18, 2022 | 39.78 | 0 | -0.19(-0.48%) | |||
Feb 17, 2022 | 42.50 | 43.03 | 39.45 | 39.97 | 151,958 | -3.19(-7.39%) |
Feb 16, 2022 | 42.64 | 43.43 | 41.43 | 43.16 | 240,729 | +0.16(+0.37%) |
Feb 15, 2022 | 44.55 | 45.39 | 42.63 | 43.00 | 275,225 | -0.69(-1.58%) |
Feb 14, 2022 | 43.28 | 45.14 | 42.62 | 43.69 | 139,685 | +0.23(+0.53%) |
Feb 11, 2022 | 44.84 | 45.40 | 42.85 | 43.46 | 122,482 | -1.11(-2.49%) |
Feb 10, 2022 | 45.43 | 47.20 | 43.98 | 44.57 | 176,569 | -2.41(-5.13%) |
Feb 09, 2022 | 45.83 | 47.17 | 45.81 | 46.98 | 220,212 | +1.75(+3.87%) |
Feb 08, 2022 | 43.58 | 45.34 | 42.84 | 45.23 | 207,588 | +1.12(+2.54%) |
Feb 07, 2022 | 42.85 | 45.82 | 42.08 | 44.11 | 352,432 | +1.18(+2.75%) |
Feb 04, 2022 | 41.68 | 43.50 | 41.16 | 42.93 | 285,592 | +1.23(+2.95%) |
Feb 03, 2022 | 40.11 | 42.26 | 41.70 | 262,831 | +0.24(+0.58%) | |
Feb 02, 2022 | 42.89 | 42.89 | 40.22 | 41.46 | 185,371 | -0.99(-2.33%) |