Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.80 | 34.15 | 32.61 | 32.72 | 338,050 | -0.82(-2.45%) |
Apr 28, 2022 | 33.17 | 33.82 | 31.99 | 33.54 | 544,244 | +1.09(+3.36%) |
Apr 27, 2022 | 33.04 | 33.25 | 32.17 | 32.45 | 518,277 | -0.36(-1.10%) |
Apr 26, 2022 | 32.94 | 33.74 | 32.62 | 32.81 | 309,490 | -0.14(-0.43%) |
Apr 25, 2022 | 32.67 | 33.10 | 31.40 | 32.95 | 910,224 | -0.55(-1.64%) |
Apr 22, 2022 | 35.15 | 35.63 | 33.38 | 33.50 | 744,564 | -2.03(-5.72%) |
Apr 21, 2022 | 37.33 | 37.39 | 35.39 | 35.53 | 591,050 | -1.37(-3.72%) |
Apr 20, 2022 | 35.93 | 37.22 | 35.88 | 36.90 | 957,504 | +1.35(+3.80%) |
Apr 19, 2022 | 34.76 | 35.87 | 34.37 | 35.55 | 603,481 | +0.60(+1.70%) |
Apr 18, 2022 | 34.77 | 35.55 | 34.28 | 34.95 | 654,863 | +0.29(+0.85%) |
Apr 14, 2022 | 34.45 | 34.99 | 34.07 | 34.66 | 409,117 | +0.20(+0.58%) |
Apr 13, 2022 | 33.97 | 34.51 | 33.67 | 34.46 | 721,717 | +0.62(+1.84%) |
Apr 12, 2022 | 32.81 | 34.05 | 32.81 | 33.84 | 774,288 | +1.40(+4.31%) |
Apr 11, 2022 | 32.10 | 32.58 | 31.40 | 32.44 | 437,119 | -0.02(-0.06%) |
Apr 08, 2022 | 32.53 | 32.53 | 31.43 | 32.46 | 638,095 | +0.29(+0.91%) |
Apr 07, 2022 | 32.17 | 32.74 | 31.04 | 32.16 | 539,674 | +0.00(+0.00%) |
Apr 06, 2022 | 31.73 | 32.43 | 30.74 | 32.16 | 723,728 | +0.78(+2.47%) |
Apr 05, 2022 | 32.16 | 32.32 | 30.94 | 31.39 | 904,986 | -0.62(-1.95%) |
Apr 04, 2022 | 32.05 | 32.05 | 31.08 | 32.01 | 524,644 | +0.65(+2.08%) |
Apr 01, 2022 | 32.14 | 32.38 | 30.88 | 31.36 | 370,978 | -0.38(-1.19%) |
Mar 31, 2022 | 31.45 | 32.58 | 31.21 | 31.74 | 472,145 | +0.22(+0.69%) |
Mar 30, 2022 | 31.71 | 31.98 | 31.09 | 31.52 | 408,340 | +0.18(+0.57%) |
Mar 29, 2022 | 31.31 | 31.77 | 30.70 | 31.34 | 495,626 | -0.18(-0.57%) |
Mar 28, 2022 | 32.34 | 32.36 | 30.69 | 31.52 | 591,830 | -1.15(-3.53%) |
Mar 25, 2022 | 31.97 | 32.87 | 31.71 | 32.68 | 635,601 | +0.67(+2.10%) |
Mar 24, 2022 | 31.32 | 32.07 | 31.05 | 32.00 | 429,400 | +0.76(+2.42%) |
Mar 23, 2022 | 31.21 | 31.54 | 30.88 | 31.25 | 384,024 | +0.50(+1.63%) |
Mar 22, 2022 | 30.98 | 30.98 | 30.17 | 30.75 | 227,670 | -0.24(-0.76%) |
Mar 21, 2022 | 29.98 | 31.11 | 29.71 | 30.98 | 437,388 | +1.36(+4.60%) |
Mar 18, 2022 | 29.66 | 29.99 | 29.02 | 29.62 | 577,040 | -0.37(-1.23%) |
Mar 17, 2022 | 29.17 | 30.11 | 28.82 | 29.99 | 396,155 | +1.18(+4.10%) |
Mar 16, 2022 | 27.84 | 29.02 | 27.84 | 28.81 | 380,708 | +1.13(+4.07%) |
Mar 15, 2022 | 27.83 | 28.51 | 27.14 | 27.68 | 862,542 | -0.98(-3.43%) |
Mar 14, 2022 | 29.21 | 29.21 | 27.63 | 28.67 | 1,197,352 | -0.59(-2.00%) |
Mar 11, 2022 | 30.88 | 31.35 | 29.01 | 29.25 | 1,002,781 | -1.93(-6.19%) |
Mar 10, 2022 | 31.27 | 32.05 | 30.64 | 31.18 | 1,086,445 | +0.05(+0.15%) |
Mar 09, 2022 | 31.63 | 32.58 | 30.77 | 31.13 | 1,067,399 | -1.24(-3.83%) |
Mar 08, 2022 | 32.21 | 34.72 | 31.86 | 32.37 | 3,603,768 | +0.96(+3.04%) |
Mar 07, 2022 | 32.63 | 33.55 | 30.60 | 31.42 | 934,648 | -0.50(-1.57%) |
Mar 04, 2022 | 31.82 | 32.24 | 30.87 | 31.92 | 853,124 | +0.05(+0.15%) |
Mar 03, 2022 | 31.94 | 32.36 | 31.44 | 31.87 | 745,220 | -0.22(-0.68%) |
Mar 02, 2022 | 31.83 | 32.33 | 31.26 | 32.09 | 751,436 | +0.79(+2.51%) |
Mar 01, 2022 | 31.48 | 31.71 | 30.06 | 31.30 | 579,342 | +0.02(+0.06%) |
Feb 28, 2022 | 30.02 | 31.33 | 29.94 | 31.28 | 1,421,553 | +1.13(+3.76%) |
Feb 25, 2022 | 29.48 | 30.48 | 29.66 | 30.15 | 1,105,245 | +0.98(+3.37%) |
Feb 24, 2022 | 28.68 | 29.20 | 27.96 | 29.17 | 1,493,078 | +0.48(+1.68%) |
Feb 23, 2022 | 28.47 | 28.76 | 27.99 | 28.68 | 471,163 | +0.56(+1.98%) |
Feb 22, 2022 | 29.00 | 29.13 | 27.86 | 28.13 | 356,536 | -0.63(-2.20%) |
Feb 18, 2022 | 28.76 | 0 | -0.49(-1.68%) | |||
Feb 17, 2022 | 29.00 | 29.40 | 28.29 | 29.25 | 591,300 | -0.02(-0.06%) |
Feb 16, 2022 | 29.69 | 30.10 | 29.16 | 29.27 | 472,925 | -0.26(-0.87%) |
Feb 15, 2022 | 29.32 | 29.93 | 28.90 | 29.53 | 411,436 | -0.02(-0.06%) |
Feb 14, 2022 | 29.85 | 30.12 | 29.19 | 29.54 | 535,106 | -0.30(-1.01%) |
Feb 11, 2022 | 29.14 | 30.21 | 28.67 | 29.85 | 1,419,431 | +1.36(+4.78%) |
Feb 10, 2022 | 29.30 | 30.15 | 28.24 | 28.49 | 1,315,762 | -0.85(-2.90%) |
Feb 09, 2022 | 29.28 | 30.04 | 29.05 | 29.34 | 676,260 | +0.41(+1.41%) |
Feb 08, 2022 | 29.15 | 29.36 | 28.51 | 28.93 | 627,802 | -0.26(-0.88%) |
Feb 07, 2022 | 29.22 | 29.61 | 28.35 | 29.19 | 864,253 | -0.23(-0.77%) |
Feb 04, 2022 | 28.41 | 29.74 | 28.23 | 29.41 | 654,303 | +1.00(+3.53%) |
Feb 03, 2022 | 28.61 | 27.69 | 28.41 | 464,976 | -0.50(-1.73%) | |
Feb 02, 2022 | 27.77 | 28.90 | 27.55 | 28.91 | 1,039,901 | +0.97(+3.48%) |