Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 45.01 | 46.08 | 42.82 | 42.88 | 33,820 | -2.79(-6.11%) |
Apr 28, 2022 | 44.35 | 46.03 | 43.60 | 45.67 | 34,993 | +1.97(+4.51%) |
Apr 27, 2022 | 43.90 | 45.15 | 43.58 | 43.70 | 30,097 | -0.06(-0.14%) |
Apr 26, 2022 | 45.50 | 45.63 | 43.70 | 43.76 | 58,461 | -2.31(-5.01%) |
Apr 25, 2022 | 44.95 | 46.18 | 44.49 | 46.07 | 56,727 | +0.59(+1.30%) |
Apr 22, 2022 | 46.49 | 47.14 | 44.86 | 45.48 | 41,793 | -1.12(-2.40%) |
Apr 21, 2022 | 49.27 | 49.77 | 46.13 | 46.60 | 64,881 | -1.97(-4.06%) |
Apr 20, 2022 | 48.81 | 49.19 | 48.00 | 48.57 | 48,878 | -0.81(-1.64%) |
Apr 19, 2022 | 48.03 | 50.06 | 48.03 | 49.38 | 35,321 | +0.90(+1.86%) |
Apr 18, 2022 | 48.89 | 49.13 | 47.37 | 48.48 | 46,762 | -0.41(-0.84%) |
Apr 14, 2022 | 50.24 | 50.25 | 48.22 | 48.89 | 50,920 | -1.28(-2.55%) |
Apr 13, 2022 | 49.10 | 51.19 | 48.93 | 50.17 | 38,677 | +1.04(+2.12%) |
Apr 12, 2022 | 49.62 | 51.02 | 48.70 | 49.13 | 50,874 | +0.97(+2.01%) |
Apr 11, 2022 | 48.06 | 49.35 | 47.68 | 48.16 | 30,475 | -0.89(-1.81%) |
Apr 08, 2022 | 48.48 | 49.63 | 48.32 | 49.05 | 48,215 | +0.08(+0.16%) |
Apr 07, 2022 | 48.86 | 49.94 | 47.86 | 48.97 | 34,237 | +0.34(+0.70%) |
Apr 06, 2022 | 48.19 | 49.30 | 47.36 | 48.63 | 59,189 | -0.90(-1.82%) |
Apr 05, 2022 | 51.81 | 51.81 | 48.98 | 49.53 | 43,366 | -2.17(-4.20%) |
Apr 04, 2022 | 51.10 | 52.12 | 50.60 | 51.70 | 60,104 | +0.79(+1.55%) |
Apr 01, 2022 | 51.99 | 52.55 | 50.54 | 50.91 | 35,304 | -0.91(-1.76%) |
Mar 31, 2022 | 51.21 | 52.53 | 50.43 | 51.82 | 41,058 | +0.75(+1.47%) |
Mar 30, 2022 | 51.66 | 52.06 | 50.72 | 51.07 | 39,744 | -1.23(-2.35%) |
Mar 29, 2022 | 50.82 | 52.84 | 50.42 | 52.30 | 66,957 | +2.78(+5.61%) |
Mar 28, 2022 | 48.54 | 50.44 | 48.37 | 49.52 | 47,960 | +0.65(+1.33%) |
Mar 25, 2022 | 49.34 | 49.94 | 47.87 | 48.87 | 45,872 | -1.06(-2.12%) |
Mar 24, 2022 | 49.91 | 50.25 | 48.68 | 49.93 | 30,580 | +0.48(+0.97%) |
Mar 23, 2022 | 49.76 | 51.68 | 48.80 | 49.45 | 37,459 | -0.95(-1.88%) |
Mar 22, 2022 | 49.50 | 51.32 | 49.50 | 50.40 | 78,784 | +1.21(+2.46%) |
Mar 21, 2022 | 49.01 | 49.61 | 47.51 | 49.19 | 54,019 | +0.14(+0.29%) |
Mar 18, 2022 | 47.31 | 49.85 | 47.18 | 49.05 | 69,624 | +1.53(+3.22%) |
Mar 17, 2022 | 45.27 | 47.61 | 45.27 | 47.52 | 41,489 | +1.89(+4.14%) |
Mar 16, 2022 | 42.11 | 45.72 | 42.11 | 45.63 | 62,548 | +4.14(+9.98%) |
Mar 15, 2022 | 38.63 | 41.69 | 38.63 | 41.49 | 80,761 | +2.97(+7.71%) |
Mar 14, 2022 | 40.52 | 41.06 | 38.31 | 38.52 | 105,418 | -2.19(-5.38%) |
Mar 11, 2022 | 43.76 | 44.02 | 40.36 | 40.71 | 108,586 | -2.80(-6.44%) |
Mar 10, 2022 | 46.00 | 46.05 | 41.64 | 43.51 | 90,499 | -1.87(-4.12%) |
Mar 09, 2022 | 42.93 | 45.55 | 42.87 | 45.38 | 104,851 | +3.46(+8.25%) |
Mar 08, 2022 | 40.34 | 42.75 | 39.71 | 41.92 | 128,369 | +1.41(+3.48%) |
Mar 07, 2022 | 43.33 | 43.99 | 40.27 | 40.51 | 83,446 | -2.92(-6.72%) |
Mar 04, 2022 | 44.36 | 44.79 | 42.86 | 43.43 | 180,022 | -1.06(-2.38%) |
Mar 03, 2022 | 50.07 | 50.07 | 44.33 | 44.49 | 198,222 | -5.31(-10.66%) |
Mar 02, 2022 | 51.81 | 51.86 | 49.42 | 49.80 | 100,180 | -1.66(-3.23%) |
Mar 01, 2022 | 52.71 | 53.36 | 51.08 | 51.46 | 38,374 | -1.16(-2.20%) |
Feb 28, 2022 | 50.97 | 52.62 | 50.97 | 52.62 | 50,635 | +1.35(+2.63%) |
Feb 25, 2022 | 50.62 | 51.42 | 49.20 | 51.27 | 52,559 | +0.67(+1.32%) |
Feb 24, 2022 | 45.68 | 50.70 | 45.35 | 50.60 | 129,916 | +2.78(+5.81%) |
Feb 23, 2022 | 50.56 | 51.44 | 47.69 | 47.82 | 81,240 | -2.03(-4.07%) |
Feb 22, 2022 | 49.19 | 51.39 | 48.87 | 49.85 | 171,747 | +0.27(+0.54%) |
Feb 18, 2022 | 49.58 | 0 | -2.91(-5.54%) | |||
Feb 17, 2022 | 55.52 | 55.52 | 52.38 | 52.49 | 97,655 | -3.52(-6.28%) |
Feb 16, 2022 | 55.59 | 56.40 | 54.21 | 56.01 | 44,207 | -0.30(-0.53%) |
Feb 15, 2022 | 56.67 | 56.88 | 55.49 | 56.31 | 63,747 | +0.75(+1.35%) |
Feb 14, 2022 | 54.60 | 57.24 | 54.45 | 55.56 | 64,547 | +1.07(+1.96%) |
Feb 11, 2022 | 55.68 | 56.64 | 53.98 | 54.49 | 110,930 | -1.04(-1.87%) |
Feb 10, 2022 | 54.06 | 56.78 | 53.84 | 55.53 | 75,824 | +0.20(+0.36%) |
Feb 09, 2022 | 55.42 | 56.03 | 54.77 | 55.33 | 58,156 | +0.76(+1.39%) |
Feb 08, 2022 | 53.33 | 54.82 | 53.33 | 54.57 | 71,237 | +0.60(+1.11%) |
Feb 07, 2022 | 53.68 | 55.58 | 53.00 | 53.97 | 53,905 | +0.44(+0.82%) |
Feb 04, 2022 | 52.42 | 53.97 | 52.31 | 53.53 | 73,741 | +0.99(+1.88%) |
Feb 03, 2022 | 51.30 | 52.97 | 52.54 | 75,940 | -0.83(-1.56%) | |
Feb 02, 2022 | 57.99 | 57.99 | 53.25 | 53.37 | 91,692 | -3.83(-6.70%) |