Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.73 | 30.96 | 30.11 | 30.16 | 425,396 | -0.63(-2.05%) |
Apr 28, 2022 | 30.81 | 31.05 | 30.20 | 30.79 | 561,008 | +0.30(+0.99%) |
Apr 27, 2022 | 30.36 | 30.77 | 30.31 | 30.49 | 530,956 | +0.15(+0.50%) |
Apr 26, 2022 | 31.42 | 31.48 | 30.29 | 30.34 | 391,153 | -1.43(-4.51%) |
Apr 25, 2022 | 31.16 | 31.79 | 30.88 | 31.77 | 439,435 | +0.28(+0.88%) |
Apr 22, 2022 | 31.83 | 32.30 | 31.30 | 31.49 | 591,260 | -0.66(-2.05%) |
Apr 21, 2022 | 33.52 | 33.54 | 32.00 | 32.15 | 461,822 | -0.93(-2.80%) |
Apr 20, 2022 | 32.64 | 33.59 | 32.64 | 33.08 | 589,014 | +0.56(+1.72%) |
Apr 19, 2022 | 31.74 | 32.65 | 31.70 | 32.52 | 565,427 | +0.72(+2.27%) |
Apr 18, 2022 | 31.63 | 32.01 | 31.60 | 31.80 | 376,450 | +0.05(+0.17%) |
Apr 14, 2022 | 31.64 | 31.96 | 31.47 | 31.74 | 359,029 | +0.15(+0.48%) |
Apr 13, 2022 | 31.08 | 31.78 | 31.00 | 31.59 | 362,401 | +0.46(+1.49%) |
Apr 12, 2022 | 31.14 | 31.71 | 30.90 | 31.13 | 521,889 | +0.26(+0.84%) |
Apr 11, 2022 | 31.29 | 31.88 | 30.78 | 30.87 | 842,175 | -0.71(-2.25%) |
Apr 08, 2022 | 32.20 | 32.20 | 31.51 | 31.58 | 703,925 | -0.53(-1.66%) |
Apr 07, 2022 | 31.98 | 32.40 | 31.65 | 32.12 | 576,142 | -0.05(-0.17%) |
Apr 06, 2022 | 32.57 | 32.69 | 31.85 | 32.17 | 671,307 | -0.58(-1.77%) |
Apr 05, 2022 | 33.74 | 34.11 | 32.73 | 32.75 | 809,261 | -1.03(-3.06%) |
Apr 04, 2022 | 32.61 | 34.16 | 32.61 | 33.78 | 660,043 | +1.10(+3.38%) |
Apr 01, 2022 | 33.42 | 33.58 | 32.52 | 32.68 | 1,122,019 | -0.69(-2.05%) |
Mar 31, 2022 | 34.47 | 34.66 | 33.29 | 33.36 | 845,005 | -1.24(-3.58%) |
Mar 30, 2022 | 35.26 | 35.52 | 34.59 | 34.60 | 593,924 | -0.91(-2.56%) |
Mar 29, 2022 | 34.88 | 35.53 | 34.88 | 35.51 | 574,994 | +1.01(+2.94%) |
Mar 28, 2022 | 34.14 | 34.58 | 33.59 | 34.49 | 541,505 | +0.28(+0.81%) |
Mar 25, 2022 | 33.50 | 34.39 | 33.50 | 34.22 | 605,339 | +0.78(+2.34%) |
Mar 24, 2022 | 33.52 | 33.52 | 32.71 | 33.43 | 610,959 | +0.07(+0.21%) |
Mar 23, 2022 | 33.89 | 34.04 | 33.35 | 33.36 | 326,702 | -0.74(-2.17%) |
Mar 22, 2022 | 34.60 | 34.62 | 33.97 | 34.10 | 529,199 | -0.17(-0.49%) |
Mar 21, 2022 | 34.56 | 34.56 | 33.99 | 34.27 | 513,411 | -0.17(-0.49%) |
Mar 18, 2022 | 33.44 | 34.49 | 33.17 | 34.44 | 529,112 | +0.90(+2.68%) |
Mar 17, 2022 | 33.17 | 33.55 | 33.04 | 33.54 | 575,888 | +0.36(+1.07%) |
Mar 16, 2022 | 32.51 | 33.44 | 32.38 | 33.18 | 715,141 | +1.36(+4.26%) |
Mar 15, 2022 | 32.41 | 32.83 | 31.65 | 31.83 | 847,987 | -0.49(-1.53%) |
Mar 14, 2022 | 32.93 | 33.49 | 32.21 | 32.32 | 621,701 | -0.59(-1.79%) |
Mar 11, 2022 | 33.17 | 33.46 | 32.85 | 32.91 | 847,480 | +0.03(+0.08%) |
Mar 10, 2022 | 32.11 | 32.89 | 932,324 | +0.37(+1.14%) | ||
Mar 09, 2022 | 32.07 | 32.58 | 31.85 | 32.52 | 647,663 | +1.41(+4.53%) |
Mar 08, 2022 | 31.44 | 31.72 | 30.50 | 31.11 | 1,202,346 | -0.22(-0.70%) |
Mar 07, 2022 | 32.16 | 32.52 | 31.28 | 31.33 | 1,095,522 | -0.85(-2.63%) |
Mar 04, 2022 | 32.76 | 33.07 | 32.03 | 32.17 | 839,150 | -1.17(-3.51%) |
Mar 03, 2022 | 34.85 | 35.10 | 33.29 | 33.34 | 950,032 | -1.52(-4.37%) |
Mar 02, 2022 | 33.91 | 35.03 | 33.84 | 34.87 | 1,117,750 | +1.32(+3.94%) |
Mar 01, 2022 | 34.72 | 34.87 | 33.39 | 33.55 | 1,561,275 | -1.07(-3.10%) |
Feb 28, 2022 | 33.83 | 34.71 | 33.75 | 34.62 | 943,782 | +0.20(+0.59%) |
Feb 25, 2022 | 34.59 | 34.60 | 33.86 | 34.42 | 826,091 | +0.04(+0.10%) |
Feb 24, 2022 | 34.46 | 34.46 | 32.69 | 34.38 | 1,417,744 | -0.70(-2.01%) |
Feb 23, 2022 | 35.48 | 36.20 | 34.91 | 35.09 | 2,789,491 | +1.28(+3.78%) |
Feb 22, 2022 | 33.19 | 34.26 | 33.19 | 33.81 | 682,139 | +0.38(+1.13%) |
Feb 18, 2022 | 33.43 | 0 | -0.85(-2.49%) | |||
Feb 17, 2022 | 34.92 | 35.32 | 34.25 | 34.29 | 649,610 | -0.80(-2.28%) |
Feb 16, 2022 | 34.67 | 35.22 | 34.58 | 35.09 | 719,089 | +0.33(+0.94%) |
Feb 15, 2022 | 34.57 | 34.81 | 34.44 | 34.76 | 321,892 | +0.66(+1.94%) |
Feb 14, 2022 | 34.35 | 34.44 | 33.77 | 34.10 | 592,465 | -0.17(-0.49%) |
Feb 11, 2022 | 35.89 | 35.89 | 34.24 | 34.27 | 404,643 | -1.81(-5.01%) |
Feb 10, 2022 | 36.35 | 36.91 | 35.97 | 36.07 | 345,512 | -0.78(-2.13%) |
Feb 09, 2022 | 36.21 | 36.88 | 36.21 | 36.86 | 385,390 | +0.90(+2.50%) |
Feb 08, 2022 | 35.64 | 36.06 | 35.08 | 35.96 | 429,867 | +0.50(+1.42%) |
Feb 07, 2022 | 35.77 | 35.77 | 34.97 | 35.46 | 296,267 | -0.21(-0.59%) |
Feb 04, 2022 | 35.33 | 35.78 | 35.19 | 35.67 | 282,690 | +0.12(+0.35%) |
Feb 03, 2022 | 35.95 | 35.55 | 587,651 | -0.62(-1.70%) | ||
Feb 02, 2022 | 35.83 | 36.27 | 35.82 | 36.16 | 797,628 | +0.54(+1.51%) |