Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.58 | 32.94 | 31.73 | 31.73 | 7,181 | -0.85(-2.61%) |
Apr 28, 2022 | 31.96 | 32.69 | 31.96 | 32.58 | 11,373 | +0.86(+2.71%) |
Apr 27, 2022 | 31.71 | 31.94 | 31.71 | 31.72 | 5,219 | +0.02(+0.06%) |
Apr 26, 2022 | 32.28 | 32.28 | 31.70 | 31.70 | 3,100 | -0.89(-2.73%) |
Apr 25, 2022 | 32.33 | 32.59 | 32.28 | 32.59 | 7,514 | +0.09(+0.28%) |
Apr 22, 2022 | 33.42 | 33.42 | 32.50 | 32.50 | 3,679 | -0.62(-1.87%) |
Apr 21, 2022 | 34.19 | 34.19 | 33.12 | 33.12 | 716 | -0.95(-2.79%) |
Apr 20, 2022 | 34.26 | 34.26 | 34.07 | 34.07 | 6,647 | -0.36(-1.05%) |
Apr 19, 2022 | 33.51 | 34.43 | 33.47 | 34.43 | 2,416 | +0.71(+2.11%) |
Apr 18, 2022 | 34.14 | 34.14 | 33.49 | 33.72 | 7,132 | -0.34(-1.00%) |
Apr 14, 2022 | 34.06 | 0 | -0.40(-1.16%) | |||
Apr 13, 2022 | 34.17 | 34.46 | 34.17 | 34.46 | 665 | +0.49(+1.44%) |
Apr 12, 2022 | 34.35 | 34.40 | 33.97 | 33.97 | 2,452 | -0.29(-0.85%) |
Apr 11, 2022 | 34.50 | 34.50 | 34.15 | 34.26 | 1,609 | -2.24(-6.14%) |
Apr 08, 2022 | 36.50 | 36.50 | 36.50 | 36.50 | 216 | +1.47(+4.20%) |
Apr 07, 2022 | 35.01 | 35.16 | 35.01 | 35.03 | 1,032 | +0.10(+0.29%) |
Apr 06, 2022 | 35.46 | 35.46 | 34.75 | 34.93 | 1,564 | -0.83(-2.32%) |
Apr 05, 2022 | 36.10 | 36.10 | 35.76 | 35.76 | 1,328 | -0.60(-1.65%) |
Apr 04, 2022 | 36.36 | 36.36 | 36.36 | 36.36 | 622 | +0.85(+2.39%) |
Apr 01, 2022 | 35.63 | 35.63 | 35.51 | 35.51 | 1,198 | -0.79(-2.18%) |
Mar 30, 2022 | 36.30 | 36.30 | 205 | +0.11(+0.30%) | ||
Mar 29, 2022 | 36.01 | 36.25 | 36.01 | 36.19 | 712 | +0.60(+1.69%) |
Mar 28, 2022 | 35.25 | 35.59 | 35.25 | 35.59 | 3,838 | +0.29(+0.82%) |
Mar 25, 2022 | 35.69 | 35.69 | 35.09 | 35.30 | 6,478 | -0.40(-1.12%) |
Mar 24, 2022 | 35.52 | 35.70 | 35.52 | 35.70 | 10,443 | +0.44(+1.25%) |
Mar 23, 2022 | 35.15 | 35.26 | 35.15 | 35.26 | 54,259 | -0.40(-1.12%) |
Mar 22, 2022 | 35.70 | 35.73 | 35.65 | 35.66 | 2,000 | +1.01(+2.91%) |
Mar 21, 2022 | 36.00 | 36.00 | 34.65 | 34.65 | 792 | -0.54(-1.53%) |
Mar 18, 2022 | 35.05 | 35.19 | 35.05 | 35.19 | 602 | +0.73(+2.12%) |
Mar 17, 2022 | 33.99 | 34.46 | 33.99 | 34.46 | 400 | +1.01(+3.02%) |
Mar 16, 2022 | 32.75 | 33.45 | 32.75 | 33.45 | 206 | +1.04(+3.21%) |
Mar 15, 2022 | 31.90 | 32.41 | 31.90 | 32.41 | 720 | +0.40(+1.25%) |
Mar 14, 2022 | 32.93 | 32.93 | 32.01 | 32.01 | 626 | -0.78(-2.38%) |
Mar 11, 2022 | 32.93 | 32.93 | 32.79 | 32.79 | 622 | -0.44(-1.32%) |
Mar 10, 2022 | 33.62 | 33.62 | 32.87 | 33.23 | 701 | -0.42(-1.25%) |
Mar 09, 2022 | 33.33 | 33.66 | 33.33 | 33.65 | 3,316 | +0.80(+2.44%) |
Mar 08, 2022 | 32.71 | 33.00 | 31.98 | 32.85 | 3,684 | +0.35(+1.08%) |
Mar 07, 2022 | 33.50 | 33.50 | 32.50 | 32.50 | 2,515 | -0.95(-2.84%) |
Mar 04, 2022 | 33.86 | 33.86 | 33.45 | 33.45 | 6,947 | -0.78(-2.28%) |
Mar 03, 2022 | 35.05 | 35.05 | 34.23 | 34.23 | 4,155 | -0.92(-2.62%) |
Mar 02, 2022 | 34.67 | 35.15 | 34.67 | 35.15 | 825 | +0.45(+1.30%) |
Mar 01, 2022 | 34.82 | 34.92 | 34.70 | 34.70 | 1,661 | -0.14(-0.40%) |
Feb 28, 2022 | 34.51 | 34.88 | 34.51 | 34.84 | 2,432 | -0.09(-0.26%) |
Feb 25, 2022 | 34.82 | 34.93 | 34.82 | 34.93 | 1,049 | +0.44(+1.28%) |
Feb 24, 2022 | 32.58 | 34.49 | 32.58 | 34.49 | 1,281 | +1.00(+2.99%) |
Feb 23, 2022 | 34.00 | 34.00 | 33.49 | 33.49 | 1,204 | -0.88(-2.56%) |
Feb 22, 2022 | 33.78 | 34.37 | 33.78 | 34.37 | 2,782 | -0.13(-0.38%) |
Feb 18, 2022 | 34.50 | 0 | -0.46(-1.32%) | |||
Feb 17, 2022 | 36.37 | 36.37 | 34.96 | 34.96 | 1,447 | -1.09(-3.02%) |
Feb 16, 2022 | 38.05 | 38.05 | 35.73 | 36.05 | 757 | -0.13(-0.36%) |
Feb 15, 2022 | 36.00 | 36.18 | 36.00 | 36.18 | 8,075 | +0.79(+2.23%) |
Feb 14, 2022 | 35.57 | 35.57 | 35.38 | 35.39 | 1,188 | +0.01(+0.03%) |
Feb 11, 2022 | 36.54 | 36.54 | 35.38 | 35.38 | 1,028 | -1.18(-3.23%) |
Feb 10, 2022 | 36.70 | 37.20 | 36.51 | 36.56 | 2,210 | -0.64(-1.72%) |
Feb 09, 2022 | 36.46 | 37.20 | 36.46 | 37.20 | 1,061 | +1.16(+3.22%) |
Feb 08, 2022 | 35.96 | 36.10 | 35.60 | 36.04 | 3,571 | +0.09(+0.25%) |
Feb 07, 2022 | 35.68 | 36.06 | 35.68 | 35.95 | 789 | -0.05(-0.14%) |
Feb 04, 2022 | 35.35 | 36.00 | 35.35 | 36.00 | 4,860 | +0.57(+1.61%) |
Feb 03, 2022 | 35.53 | 35.43 | 35.43 | 12,963 | -0.87(-2.40%) | |
Feb 02, 2022 | 36.49 | 36.51 | 36.05 | 36.30 | 1,326 | +0.11(+0.30%) |