Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.84 | 34.59 | 32.96 | 33.17 | 1,630,505 | -0.63(-1.86%) |
Apr 28, 2022 | 33.69 | 34.01 | 32.42 | 33.80 | 1,763,713 | +0.16(+0.48%) |
Apr 27, 2022 | 34.11 | 34.49 | 33.40 | 33.64 | 1,819,082 | -0.16(-0.47%) |
Apr 26, 2022 | 34.84 | 35.21 | 33.61 | 33.80 | 1,838,823 | -0.54(-1.57%) |
Apr 25, 2022 | 34.03 | 34.76 | 33.12 | 34.34 | 2,181,758 | -0.95(-2.69%) |
Apr 22, 2022 | 35.66 | 36.82 | 34.61 | 35.29 | 2,199,609 | -0.28(-0.79%) |
Apr 21, 2022 | 39.38 | 39.42 | 35.20 | 35.57 | 2,491,929 | -3.85(-9.77%) |
Apr 20, 2022 | 37.85 | 39.69 | 36.72 | 39.42 | 1,675,862 | +1.28(+3.36%) |
Apr 19, 2022 | 38.79 | 38.79 | 37.79 | 38.14 | 1,458,012 | -0.48(-1.24%) |
Apr 18, 2022 | 39.75 | 39.89 | 38.33 | 38.62 | 1,049,485 | -1.01(-2.55%) |
Apr 14, 2022 | 39.63 | 0 | -0.05(-0.13%) | |||
Apr 13, 2022 | 40.20 | 41.05 | 39.42 | 39.68 | 1,592,785 | +0.57(+1.46%) |
Apr 12, 2022 | 39.54 | 40.24 | 38.69 | 39.11 | 1,883,488 | +0.36(+0.93%) |
Apr 11, 2022 | 38.94 | 39.62 | 37.73 | 38.75 | 1,890,557 | +0.63(+1.65%) |
Apr 08, 2022 | 38.45 | 38.77 | 37.60 | 38.12 | 1,307,692 | -0.40(-1.04%) |
Apr 07, 2022 | 35.80 | 38.98 | 35.80 | 38.52 | 2,110,888 | +3.13(+8.84%) |
Apr 06, 2022 | 35.35 | 35.61 | 34.43 | 35.39 | 1,347,084 | +0.00(+0.00%) |
Apr 05, 2022 | 35.97 | 37.47 | 35.29 | 35.39 | 1,356,435 | -0.13(-0.37%) |
Apr 04, 2022 | 36.80 | 36.88 | 35.17 | 35.52 | 998,138 | -0.81(-2.23%) |
Apr 01, 2022 | 36.90 | 37.98 | 35.99 | 36.33 | 1,425,038 | -0.08(-0.22%) |
Mar 31, 2022 | 36.00 | 37.52 | 35.72 | 36.41 | 2,453,234 | +1.39(+3.97%) |
Mar 30, 2022 | 34.68 | 36.24 | 34.68 | 35.02 | 1,467,141 | +0.64(+1.86%) |
Mar 29, 2022 | 34.20 | 34.95 | 32.75 | 34.38 | 1,647,644 | -0.80(-2.27%) |
Mar 28, 2022 | 35.43 | 35.66 | 34.66 | 35.18 | 1,269,484 | -0.66(-1.84%) |
Mar 25, 2022 | 36.42 | 36.88 | 35.46 | 35.84 | 985,209 | -0.50(-1.38%) |
Mar 24, 2022 | 36.58 | 36.90 | 35.78 | 36.34 | 1,365,501 | -0.16(-0.44%) |
Mar 23, 2022 | 37.24 | 37.98 | 36.43 | 36.50 | 2,078,045 | -0.18(-0.49%) |
Mar 22, 2022 | 37.00 | 37.09 | 36.04 | 36.68 | 1,962,598 | -0.17(-0.46%) |
Mar 21, 2022 | 34.90 | 37.73 | 34.88 | 36.85 | 2,682,825 | +2.33(+6.75%) |
Mar 18, 2022 | 34.31 | 34.83 | 33.49 | 34.52 | 4,135,407 | +0.28(+0.82%) |
Mar 17, 2022 | 31.82 | 34.35 | 31.82 | 34.24 | 1,965,024 | +2.76(+8.77%) |
Mar 16, 2022 | 32.43 | 32.79 | 30.03 | 31.48 | 2,165,629 | -0.48(-1.50%) |
Mar 15, 2022 | 32.07 | 32.52 | 30.80 | 31.96 | 1,962,303 | -1.07(-3.24%) |
Mar 14, 2022 | 33.88 | 33.90 | 32.22 | 33.03 | 3,290,615 | -1.53(-4.43%) |
Mar 11, 2022 | 34.84 | 35.51 | 34.06 | 34.56 | 1,884,845 | -0.57(-1.62%) |
Mar 10, 2022 | 34.67 | 36.06 | 34.04 | 35.13 | 3,079,691 | +0.48(+1.39%) |
Mar 09, 2022 | 31.55 | 35.39 | 31.31 | 34.65 | 3,201,427 | +2.03(+6.22%) |
Mar 08, 2022 | 31.25 | 33.88 | 30.66 | 32.62 | 2,953,454 | +1.89(+6.15%) |
Mar 07, 2022 | 31.30 | 32.22 | 30.52 | 30.73 | 2,043,305 | +0.85(+2.84%) |
Mar 04, 2022 | 30.00 | 30.32 | 28.45 | 29.88 | 2,679,453 | -1.24(-3.98%) |
Mar 03, 2022 | 32.01 | 32.42 | 30.68 | 31.12 | 2,106,123 | -0.51(-1.61%) |
Mar 02, 2022 | 31.44 | 31.99 | 30.90 | 31.63 | 1,900,954 | +0.48(+1.54%) |
Mar 01, 2022 | 31.65 | 31.73 | 30.61 | 31.15 | 2,297,804 | -0.02(-0.06%) |
Feb 28, 2022 | 29.96 | 31.33 | 29.76 | 31.17 | 3,795,800 | +2.21(+7.63%) |
Feb 25, 2022 | 28.36 | 28.98 | 28.03 | 28.96 | 2,143,180 | +0.45(+1.58%) |
Feb 24, 2022 | 25.99 | 29.26 | 25.94 | 28.51 | 3,191,200 | +2.34(+8.94%) |
Feb 23, 2022 | 26.69 | 27.05 | 26.15 | 26.17 | 1,792,753 | -0.26(-0.98%) |
Feb 22, 2022 | 25.55 | 26.70 | 25.55 | 26.43 | 1,449,562 | +0.60(+2.32%) |
Feb 18, 2022 | 25.83 | 0 | -0.91(-3.40%) | |||
Feb 17, 2022 | 27.19 | 27.40 | 26.62 | 26.74 | 1,131,645 | -0.60(-2.19%) |
Feb 16, 2022 | 27.99 | 28.22 | 27.22 | 27.34 | 1,258,461 | -0.63(-2.25%) |
Feb 15, 2022 | 27.68 | 28.23 | 27.55 | 27.97 | 1,584,161 | +0.30(+1.08%) |
Feb 14, 2022 | 28.10 | 28.64 | 27.55 | 27.67 | 1,224,915 | -0.69(-2.43%) |
Feb 11, 2022 | 27.66 | 28.63 | 27.64 | 28.36 | 2,379,044 | -0.15(-0.53%) |
Feb 10, 2022 | 28.23 | 30.10 | 28.15 | 28.51 | 2,377,085 | -0.33(-1.14%) |
Feb 09, 2022 | 26.88 | 28.85 | 26.80 | 28.84 | 2,852,242 | +3.60(+14.26%) |
Feb 08, 2022 | 25.34 | 25.34 | 24.59 | 25.24 | 1,774,423 | -0.02(-0.08%) |
Feb 07, 2022 | 25.22 | 25.69 | 24.93 | 25.26 | 1,695,861 | -0.11(-0.43%) |
Feb 04, 2022 | 24.24 | 25.39 | 24.24 | 25.37 | 2,121,076 | +1.10(+4.53%) |
Feb 03, 2022 | 24.61 | 24.83 | 24.19 | 24.27 | 1,669,907 | -0.83(-3.31%) |
Feb 02, 2022 | 26.17 | 26.47 | 24.99 | 25.10 | 1,301,242 | -0.59(-2.30%) |