Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.42 | 51.68 | 47.74 | 47.87 | 820,026 | -2.29(-4.57%) |
Apr 28, 2022 | 51.50 | 53.15 | 47.18 | 50.16 | 1,917,764 | +6.17(+14.03%) |
Apr 27, 2022 | 43.35 | 45.64 | 43.02 | 43.99 | 932,539 | +0.32(+0.73%) |
Apr 26, 2022 | 44.54 | 44.54 | 43.11 | 43.67 | 640,838 | -1.44(-3.19%) |
Apr 25, 2022 | 43.57 | 45.30 | 43.24 | 45.11 | 630,497 | +0.97(+2.20%) |
Apr 22, 2022 | 44.54 | 45.50 | 44.01 | 44.14 | 494,735 | -0.52(-1.16%) |
Apr 21, 2022 | 46.95 | 48.16 | 44.33 | 44.66 | 799,434 | -1.72(-3.71%) |
Apr 20, 2022 | 47.46 | 47.93 | 45.83 | 46.38 | 772,837 | -0.35(-0.75%) |
Apr 19, 2022 | 45.49 | 47.41 | 44.81 | 46.73 | 820,082 | +1.16(+2.55%) |
Apr 18, 2022 | 44.69 | 46.71 | 44.54 | 45.57 | 618,264 | +0.45(+1.00%) |
Apr 14, 2022 | 47.12 | 47.42 | 44.94 | 45.12 | 560,238 | -1.92(-4.08%) |
Apr 13, 2022 | 45.60 | 47.50 | 45.00 | 47.04 | 676,142 | +1.94(+4.30%) |
Apr 12, 2022 | 46.42 | 47.42 | 44.85 | 45.10 | 672,607 | +0.18(+0.40%) |
Apr 11, 2022 | 45.59 | 46.63 | 44.80 | 44.92 | 723,037 | -1.66(-3.56%) |
Apr 08, 2022 | 48.46 | 48.50 | 46.41 | 46.58 | 905,829 | -2.32(-4.74%) |
Apr 07, 2022 | 47.95 | 49.92 | 47.15 | 48.90 | 1,295,345 | +0.96(+2.00%) |
Apr 06, 2022 | 51.46 | 52.00 | 47.55 | 47.94 | 1,539,533 | -4.78(-9.07%) |
Apr 05, 2022 | 55.95 | 56.70 | 52.33 | 52.72 | 864,405 | -4.05(-7.13%) |
Apr 04, 2022 | 56.98 | 57.98 | 56.13 | 56.77 | 658,710 | +0.32(+0.57%) |
Apr 01, 2022 | 59.25 | 59.57 | 56.31 | 56.45 | 641,032 | -1.90(-3.26%) |
Mar 31, 2022 | 60.24 | 60.69 | 58.27 | 58.35 | 791,139 | -1.59(-2.65%) |
Mar 30, 2022 | 62.35 | 63.10 | 59.77 | 59.94 | 337,904 | -2.98(-4.74%) |
Mar 29, 2022 | 63.69 | 63.89 | 61.79 | 62.92 | 484,260 | +0.94(+1.52%) |
Mar 28, 2022 | 62.54 | 63.61 | 60.33 | 61.98 | 552,139 | -1.38(-2.18%) |
Mar 25, 2022 | 62.78 | 63.50 | 60.82 | 63.36 | 487,971 | +0.31(+0.49%) |
Mar 24, 2022 | 61.54 | 63.12 | 60.35 | 63.05 | 324,969 | +2.70(+4.47%) |
Mar 23, 2022 | 60.60 | 61.71 | 59.48 | 60.35 | 342,260 | -1.12(-1.82%) |
Mar 22, 2022 | 60.16 | 61.94 | 59.91 | 61.47 | 489,666 | +1.31(+2.18%) |
Mar 21, 2022 | 59.98 | 60.78 | 58.60 | 60.16 | 279,159 | -0.04(-0.07%) |
Mar 18, 2022 | 58.73 | 60.40 | 58.03 | 60.20 | 806,223 | +1.16(+1.96%) |
Mar 17, 2022 | 56.66 | 59.19 | 55.80 | 59.04 | 322,991 | +1.51(+2.62%) |
Mar 16, 2022 | 55.57 | 57.94 | 54.87 | 57.53 | 393,530 | +3.00(+5.50%) |
Mar 15, 2022 | 51.23 | 54.92 | 51.00 | 54.53 | 513,199 | +3.42(+6.69%) |
Mar 14, 2022 | 54.06 | 54.48 | 50.34 | 51.11 | 523,110 | -3.34(-6.13%) |
Mar 11, 2022 | 57.11 | 57.99 | 54.29 | 54.45 | 293,847 | -1.64(-2.92%) |
Mar 10, 2022 | 55.11 | 56.75 | 54.49 | 56.09 | 313,287 | -0.71(-1.25%) |
Mar 09, 2022 | 56.45 | 57.62 | 55.89 | 56.80 | 446,394 | +2.70(+4.99%) |
Mar 08, 2022 | 51.76 | 56.13 | 51.12 | 54.10 | 570,786 | +2.54(+4.93%) |
Mar 07, 2022 | 55.90 | 56.81 | 51.45 | 51.56 | 624,728 | -4.42(-7.90%) |
Mar 04, 2022 | 57.67 | 58.56 | 55.31 | 55.98 | 361,356 | -2.60(-4.44%) |
Mar 03, 2022 | 61.27 | 62.23 | 58.03 | 58.58 | 369,967 | -2.11(-3.48%) |
Mar 02, 2022 | 59.37 | 61.00 | 59.37 | 60.69 | 327,750 | +2.21(+3.78%) |
Mar 01, 2022 | 60.87 | 61.60 | 57.69 | 58.48 | 549,195 | -2.87(-4.68%) |
Feb 28, 2022 | 61.96 | 62.89 | 60.07 | 61.35 | 458,542 | -1.45(-2.31%) |
Feb 25, 2022 | 62.68 | 62.93 | 61.16 | 62.80 | 421,648 | +0.32(+0.51%) |
Feb 24, 2022 | 54.94 | 62.71 | 55.38 | 62.48 | 457,182 | +4.36(+7.50%) |
Feb 23, 2022 | 61.34 | 61.95 | 57.97 | 58.12 | 280,947 | -2.21(-3.66%) |
Feb 22, 2022 | 59.70 | 61.90 | 58.92 | 60.33 | 439,017 | -0.50(-0.82%) |
Feb 18, 2022 | 60.83 | 0 | -0.76(-1.23%) | |||
Feb 17, 2022 | 63.42 | 64.65 | 61.43 | 61.59 | 351,858 | -3.34(-5.14%) |
Feb 16, 2022 | 62.55 | 64.99 | 61.89 | 64.93 | 443,728 | +1.44(+2.27%) |
Feb 15, 2022 | 60.62 | 63.54 | 60.42 | 63.49 | 381,334 | +4.73(+8.05%) |
Feb 14, 2022 | 58.09 | 60.58 | 57.79 | 58.76 | 664,309 | +0.94(+1.63%) |
Feb 11, 2022 | 61.90 | 63.02 | 57.31 | 57.82 | 534,118 | -4.30(-6.92%) |
Feb 10, 2022 | 63.34 | 65.49 | 61.67 | 62.12 | 620,394 | -3.01(-4.62%) |
Feb 09, 2022 | 62.50 | 65.23 | 61.46 | 65.13 | 764,025 | +3.27(+5.29%) |
Feb 08, 2022 | 60.18 | 62.41 | 60.00 | 61.86 | 439,031 | +1.48(+2.45%) |
Feb 07, 2022 | 62.15 | 62.90 | 60.20 | 60.38 | 620,914 | -1.77(-2.85%) |
Feb 04, 2022 | 60.10 | 62.58 | 59.44 | 62.15 | 548,335 | +1.89(+3.14%) |
Feb 03, 2022 | 58.91 | 62.23 | 60.26 | 1,430,223 | -0.74(-1.21%) | |
Feb 02, 2022 | 61.53 | 62.55 | 58.91 | 61.00 | 856,342 | +0.86(+1.43%) |