Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.20 | 42.80 | 39.60 | 40.40 | 18,026 | -1.60(-3.81%) |
Apr 28, 2022 | 43.00 | 43.00 | 40.40 | 42.00 | 17,564 | -0.20(-0.47%) |
Apr 27, 2022 | 42.80 | 44.40 | 41.60 | 42.20 | 20,434 | -0.80(-1.86%) |
Apr 26, 2022 | 43.60 | 44.20 | 41.80 | 43.00 | 19,217 | -1.00(-2.27%) |
Apr 25, 2022 | 45.20 | 46.00 | 43.60 | 44.00 | 9,290 | -1.20(-2.65%) |
Apr 22, 2022 | 46.60 | 48.00 | 44.80 | 45.20 | 12,955 | -1.60(-3.42%) |
Apr 21, 2022 | 49.40 | 49.40 | 46.60 | 46.80 | 14,528 | -1.60(-3.31%) |
Apr 20, 2022 | 52.20 | 52.20 | 46.80 | 48.40 | 20,896 | -3.40(-6.56%) |
Apr 19, 2022 | 50.00 | 53.00 | 49.80 | 51.80 | 13,942 | +2.00(+4.02%) |
Apr 18, 2022 | 49.60 | 51.60 | 49.20 | 49.80 | 18,856 | -0.40(-0.80%) |
Apr 14, 2022 | 50.40 | 51.00 | 49.60 | 50.20 | 10,888 | +0.20(+0.40%) |
Apr 13, 2022 | 47.80 | 50.20 | 47.20 | 50.00 | 12,405 | +2.40(+5.04%) |
Apr 12, 2022 | 49.00 | 50.78 | 47.40 | 47.60 | 15,146 | -0.20(-0.42%) |
Apr 11, 2022 | 50.00 | 50.00 | 47.60 | 47.80 | 10,560 | -2.40(-4.78%) |
Apr 08, 2022 | 52.40 | 52.60 | 50.00 | 50.20 | 14,358 | -2.20(-4.20%) |
Apr 07, 2022 | 55.20 | 56.18 | 51.60 | 52.40 | 23,163 | -2.80(-5.07%) |
Apr 06, 2022 | 55.00 | 56.20 | 54.70 | 55.20 | 21,132 | -0.80(-1.43%) |
Apr 05, 2022 | 58.20 | 58.80 | 55.80 | 56.00 | 12,640 | -2.40(-4.11%) |
Apr 04, 2022 | 58.80 | 59.40 | 56.80 | 58.40 | 12,536 | +0.20(+0.34%) |
Apr 01, 2022 | 58.40 | 59.40 | 57.80 | 58.20 | 14,070 | +0.00(+0.00%) |
Mar 31, 2022 | 58.00 | 61.40 | 56.80 | 58.20 | 17,282 | +0.60(+1.04%) |
Mar 30, 2022 | 56.00 | 57.80 | 55.20 | 57.60 | 15,376 | +1.60(+2.86%) |
Mar 29, 2022 | 56.40 | 57.59 | 55.80 | 56.00 | 21,227 | +2.20(+4.09%) |
Mar 28, 2022 | 52.60 | 54.00 | 52.40 | 53.80 | 17,088 | +1.00(+1.89%) |
Mar 25, 2022 | 53.00 | 53.80 | 50.22 | 52.80 | 15,044 | -0.40(-0.75%) |
Mar 24, 2022 | 54.20 | 55.40 | 52.20 | 53.20 | 11,027 | -1.00(-1.85%) |
Mar 23, 2022 | 57.20 | 57.40 | 54.00 | 54.20 | 12,390 | -3.00(-5.24%) |
Mar 22, 2022 | 54.20 | 57.40 | 54.00 | 57.20 | 13,578 | +3.00(+5.54%) |
Mar 21, 2022 | 55.60 | 56.20 | 53.40 | 54.20 | 11,672 | -1.40(-2.52%) |
Mar 18, 2022 | 54.20 | 56.20 | 53.40 | 55.60 | 16,200 | +0.80(+1.46%) |
Mar 17, 2022 | 51.80 | 55.20 | 51.40 | 54.80 | 10,446 | +2.40(+4.58%) |
Mar 16, 2022 | 51.20 | 53.80 | 50.40 | 52.40 | 15,697 | +1.80(+3.56%) |
Mar 15, 2022 | 50.00 | 52.20 | 48.40 | 50.60 | 12,698 | +1.20(+2.43%) |
Mar 14, 2022 | 50.40 | 53.60 | 49.20 | 49.40 | 29,063 | -1.40(-2.76%) |
Mar 11, 2022 | 54.40 | 54.40 | 50.80 | 50.80 | 9,399 | -3.00(-5.58%) |
Mar 10, 2022 | 55.20 | 55.80 | 52.80 | 53.80 | 6,388 | -2.40(-4.27%) |
Mar 09, 2022 | 55.20 | 56.60 | 54.60 | 56.20 | 9,276 | +1.60(+2.93%) |
Mar 08, 2022 | 55.00 | 56.00 | 52.40 | 54.60 | 17,995 | +3.60(+7.06%) |
Mar 07, 2022 | 51.80 | 56.20 | 50.40 | 51.00 | 27,065 | -0.40(-0.78%) |
Mar 04, 2022 | 51.00 | 52.60 | 50.80 | 51.40 | 12,418 | +0.20(+0.39%) |
Mar 03, 2022 | 51.40 | 52.70 | 50.20 | 51.20 | 15,556 | +0.40(+0.79%) |
Mar 02, 2022 | 49.60 | 51.00 | 48.20 | 50.80 | 11,176 | +1.20(+2.42%) |
Mar 01, 2022 | 53.40 | 54.40 | 48.20 | 49.60 | 19,203 | -2.80(-5.34%) |
Feb 28, 2022 | 52.40 | 53.01 | 51.20 | 52.40 | 10,293 | +0.60(+1.16%) |
Feb 25, 2022 | 51.00 | 52.00 | 50.20 | 51.80 | 10,800 | +1.20(+2.37%) |
Feb 24, 2022 | 45.00 | 51.20 | 44.80 | 50.60 | 13,528 | +2.60(+5.42%) |
Feb 23, 2022 | 50.00 | 50.20 | 47.62 | 48.00 | 9,455 | -1.60(-3.23%) |
Feb 22, 2022 | 52.00 | 52.60 | 49.40 | 49.60 | 14,935 | -2.60(-4.98%) |
Feb 18, 2022 | 52.20 | 0 | -3.00(-5.43%) | |||
Feb 17, 2022 | 55.80 | 55.80 | 54.40 | 55.20 | 6,725 | -1.00(-1.78%) |
Feb 16, 2022 | 57.20 | 57.20 | 55.60 | 56.20 | 3,540 | -1.20(-2.09%) |
Feb 15, 2022 | 56.60 | 57.80 | 55.80 | 57.40 | 5,676 | +2.00(+3.61%) |
Feb 14, 2022 | 57.00 | 57.20 | 54.60 | 55.40 | 5,860 | -1.40(-2.46%) |
Feb 11, 2022 | 58.60 | 59.00 | 56.60 | 56.80 | 8,830 | -1.40(-2.41%) |
Feb 10, 2022 | 59.80 | 61.00 | 58.00 | 58.20 | 11,695 | -3.20(-5.21%) |
Feb 09, 2022 | 59.20 | 61.60 | 58.90 | 61.40 | 16,247 | +2.40(+4.07%) |
Feb 08, 2022 | 58.60 | 59.80 | 58.60 | 59.00 | 3,908 | +0.00(+0.00%) |
Feb 07, 2022 | 59.60 | 60.60 | 58.60 | 59.00 | 10,985 | -0.20(-0.34%) |
Feb 04, 2022 | 57.80 | 59.80 | 57.40 | 59.20 | 7,020 | +1.00(+1.72%) |
Feb 03, 2022 | 59.00 | 58.20 | 58.20 | 7,049 | -1.80(-3.00%) | |
Feb 02, 2022 | 60.40 | 60.80 | 59.40 | 60.00 | 12,046 | -0.80(-1.32%) |