Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.63 | 33.76 | 31.32 | 31.60 | 246,904 | -1.63(-4.90%) |
Apr 28, 2022 | 32.24 | 33.72 | 30.86 | 33.22 | 248,345 | +1.21(+3.78%) |
Apr 27, 2022 | 31.72 | 32.57 | 31.00 | 32.01 | 300,307 | +0.20(+0.62%) |
Apr 26, 2022 | 32.13 | 33.50 | 31.80 | 31.81 | 323,214 | -0.28(-0.87%) |
Apr 25, 2022 | 33.73 | 33.73 | 30.86 | 32.09 | 607,770 | -2.53(-7.31%) |
Apr 22, 2022 | 36.61 | 37.31 | 34.12 | 34.62 | 373,479 | -2.81(-7.50%) |
Apr 21, 2022 | 39.68 | 40.33 | 36.82 | 37.43 | 405,411 | -2.05(-5.20%) |
Apr 20, 2022 | 38.19 | 39.71 | 37.84 | 39.48 | 313,028 | +1.73(+4.57%) |
Apr 19, 2022 | 38.47 | 38.84 | 37.17 | 37.76 | 266,123 | -1.35(-3.45%) |
Apr 18, 2022 | 39.58 | 39.99 | 38.50 | 39.11 | 360,304 | -0.32(-0.81%) |
Apr 14, 2022 | 38.24 | 40.51 | 37.93 | 39.42 | 804,444 | +1.80(+4.77%) |
Apr 13, 2022 | 37.09 | 37.76 | 35.90 | 37.63 | 331,832 | +1.36(+3.75%) |
Apr 12, 2022 | 35.29 | 37.33 | 35.28 | 36.27 | 622,757 | +1.94(+5.66%) |
Apr 11, 2022 | 34.12 | 34.89 | 33.48 | 34.32 | 426,490 | -0.64(-1.84%) |
Apr 08, 2022 | 35.08 | 35.80 | 34.77 | 34.97 | 271,310 | -0.06(-0.17%) |
Apr 07, 2022 | 34.75 | 35.55 | 33.66 | 35.03 | 255,839 | +0.77(+2.26%) |
Apr 06, 2022 | 35.69 | 35.96 | 33.94 | 34.25 | 452,866 | -0.86(-2.46%) |
Apr 05, 2022 | 36.55 | 36.74 | 34.92 | 35.12 | 510,841 | -0.95(-2.64%) |
Apr 04, 2022 | 36.61 | 37.61 | 35.51 | 36.07 | 299,330 | -0.56(-1.52%) |
Apr 01, 2022 | 34.83 | 36.66 | 34.62 | 36.63 | 361,395 | +2.37(+6.92%) |
Mar 31, 2022 | 34.87 | 35.69 | 33.95 | 34.25 | 493,674 | -0.97(-2.76%) |
Mar 30, 2022 | 36.46 | 37.25 | 35.01 | 35.23 | 314,586 | -0.37(-1.03%) |
Mar 29, 2022 | 33.31 | 35.79 | 32.77 | 35.59 | 414,920 | +0.93(+2.69%) |
Mar 28, 2022 | 35.79 | 35.79 | 34.05 | 34.66 | 530,597 | -2.21(-6.00%) |
Mar 25, 2022 | 35.21 | 37.12 | 34.84 | 36.87 | 508,258 | +1.16(+3.25%) |
Mar 24, 2022 | 36.11 | 36.24 | 35.37 | 35.71 | 182,339 | -0.36(-0.99%) |
Mar 23, 2022 | 35.81 | 36.39 | 35.08 | 36.07 | 338,732 | +1.23(+3.53%) |
Mar 22, 2022 | 35.78 | 36.05 | 33.89 | 34.84 | 320,824 | -0.98(-2.74%) |
Mar 21, 2022 | 35.15 | 37.10 | 34.85 | 35.82 | 381,730 | +1.81(+5.31%) |
Mar 18, 2022 | 35.25 | 35.51 | 33.68 | 34.02 | 705,764 | -1.43(-4.03%) |
Mar 17, 2022 | 34.52 | 36.00 | 34.40 | 35.45 | 320,648 | +1.91(+5.71%) |
Mar 16, 2022 | 33.83 | 34.64 | 32.46 | 33.53 | 477,545 | -0.50(-1.46%) |
Mar 15, 2022 | 31.61 | 34.82 | 31.50 | 34.03 | 487,088 | +0.20(+0.59%) |
Mar 14, 2022 | 35.72 | 36.21 | 33.51 | 33.83 | 733,687 | -3.43(-9.21%) |
Mar 11, 2022 | 39.20 | 39.28 | 37.16 | 37.26 | 681,100 | -2.80(-6.98%) |
Mar 10, 2022 | 38.45 | 41.37 | 38.38 | 40.06 | 860,722 | +2.27(+6.01%) |
Mar 09, 2022 | 37.82 | 39.78 | 36.08 | 37.79 | 659,438 | -2.24(-5.60%) |
Mar 08, 2022 | 37.70 | 42.32 | 36.95 | 40.03 | 1,611,228 | +3.38(+9.23%) |
Mar 07, 2022 | 37.37 | 39.07 | 35.57 | 36.65 | 921,423 | +0.16(+0.44%) |
Mar 04, 2022 | 34.85 | 36.56 | 34.63 | 36.49 | 694,001 | +2.54(+7.48%) |
Mar 03, 2022 | 33.92 | 34.76 | 32.98 | 33.95 | 291,083 | -0.61(-1.78%) |
Mar 02, 2022 | 36.17 | 36.90 | 34.39 | 34.56 | 453,011 | -0.50(-1.41%) |
Mar 01, 2022 | 33.79 | 35.51 | 33.43 | 35.06 | 610,387 | +1.57(+4.68%) |
Feb 28, 2022 | 31.19 | 33.51 | 30.79 | 33.49 | 437,923 | +2.45(+7.89%) |
Feb 25, 2022 | 30.14 | 31.07 | 29.70 | 31.04 | 213,568 | +0.41(+1.33%) |
Feb 24, 2022 | 31.30 | 32.02 | 29.21 | 30.63 | 358,383 | +0.21(+0.68%) |
Feb 23, 2022 | 29.89 | 31.43 | 29.86 | 30.43 | 297,667 | +1.03(+3.51%) |
Feb 22, 2022 | 30.15 | 30.57 | 28.39 | 29.39 | 311,824 | +0.48(+1.65%) |
Feb 18, 2022 | 28.92 | 0 | -0.18(-0.61%) | |||
Feb 17, 2022 | 29.62 | 29.93 | 28.83 | 29.10 | 155,843 | -0.28(-0.95%) |
Feb 16, 2022 | 29.69 | 30.91 | 28.87 | 29.37 | 283,579 | +0.39(+1.33%) |
Feb 15, 2022 | 29.97 | 30.18 | 28.58 | 28.99 | 320,506 | -2.20(-7.06%) |
Feb 14, 2022 | 30.85 | 31.47 | 30.05 | 31.19 | 465,582 | -0.10(-0.32%) |
Feb 11, 2022 | 30.17 | 31.66 | 30.17 | 31.29 | 269,449 | +1.64(+5.52%) |
Feb 10, 2022 | 29.48 | 31.63 | 29.03 | 29.65 | 288,745 | -0.50(-1.65%) |
Feb 09, 2022 | 29.20 | 30.29 | 28.98 | 30.15 | 276,999 | +0.96(+3.30%) |
Feb 08, 2022 | 29.77 | 30.47 | 28.86 | 29.19 | 370,364 | -1.22(-4.01%) |
Feb 07, 2022 | 32.46 | 32.77 | 30.08 | 30.41 | 546,524 | -2.50(-7.60%) |
Feb 04, 2022 | 33.62 | 34.71 | 32.59 | 32.91 | 745,120 | +0.16(+0.48%) |
Feb 03, 2022 | 31.94 | 33.17 | 32.75 | 337,762 | +0.13(+0.40%) | |
Feb 02, 2022 | 32.71 | 33.16 | 30.81 | 32.62 | 374,089 | -0.33(-0.99%) |