Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.77 | 31.02 | 30.00 | 30.19 | 324,167 | -0.57(-1.85%) |
Apr 28, 2022 | 30.47 | 31.05 | 30.18 | 30.76 | 381,052 | +0.40(+1.33%) |
Apr 27, 2022 | 30.79 | 30.79 | 29.77 | 30.35 | 942,032 | -0.62(-1.99%) |
Apr 26, 2022 | 31.56 | 31.95 | 30.92 | 30.97 | 395,979 | -1.00(-3.13%) |
Apr 25, 2022 | 31.73 | 32.01 | 30.94 | 31.97 | 360,114 | +0.04(+0.12%) |
Apr 22, 2022 | 32.75 | 34.29 | 31.87 | 31.94 | 369,296 | -0.97(-2.96%) |
Apr 21, 2022 | 33.70 | 33.77 | 32.61 | 32.91 | 420,232 | -0.57(-1.70%) |
Apr 20, 2022 | 33.93 | 34.25 | 33.46 | 33.48 | 264,865 | -0.14(-0.41%) |
Apr 19, 2022 | 32.36 | 33.69 | 32.23 | 33.62 | 402,309 | +1.66(+5.21%) |
Apr 18, 2022 | 31.86 | 32.10 | 31.56 | 31.95 | 283,251 | +0.16(+0.49%) |
Apr 14, 2022 | 32.44 | 32.75 | 31.76 | 31.80 | 292,655 | -0.61(-1.87%) |
Apr 13, 2022 | 31.79 | 32.40 | 31.62 | 32.40 | 303,175 | +0.47(+1.47%) |
Apr 12, 2022 | 32.13 | 32.53 | 31.89 | 31.94 | 415,517 | -0.08(-0.26%) |
Apr 11, 2022 | 31.65 | 32.45 | 31.65 | 32.02 | 419,538 | +0.28(+0.87%) |
Apr 08, 2022 | 32.47 | 32.62 | 31.67 | 31.74 | 572,399 | -0.60(-1.85%) |
Apr 07, 2022 | 33.48 | 33.82 | 32.19 | 32.34 | 546,076 | -0.89(-2.68%) |
Apr 06, 2022 | 33.98 | 34.21 | 33.19 | 33.23 | 479,057 | -0.88(-2.59%) |
Apr 05, 2022 | 34.69 | 35.10 | 34.05 | 34.11 | 250,360 | -0.51(-1.49%) |
Apr 04, 2022 | 34.75 | 34.83 | 34.14 | 34.63 | 270,743 | -0.12(-0.34%) |
Apr 01, 2022 | 35.42 | 35.63 | 34.68 | 34.75 | 385,994 | -0.33(-0.94%) |
Mar 31, 2022 | 35.74 | 36.15 | 35.06 | 35.08 | 254,037 | -0.57(-1.60%) |
Mar 30, 2022 | 37.22 | 37.48 | 35.47 | 35.65 | 352,763 | -1.48(-3.99%) |
Mar 29, 2022 | 36.25 | 37.22 | 36.04 | 37.13 | 617,598 | +1.37(+3.83%) |
Mar 28, 2022 | 36.11 | 36.11 | 35.23 | 35.76 | 266,531 | -0.64(-1.77%) |
Mar 25, 2022 | 35.59 | 36.45 | 35.48 | 36.40 | 245,251 | +0.79(+2.22%) |
Mar 24, 2022 | 35.67 | 36.84 | 34.97 | 35.61 | 269,409 | +0.17(+0.49%) |
Mar 23, 2022 | 36.71 | 36.80 | 35.42 | 35.44 | 383,883 | -1.58(-4.27%) |
Mar 22, 2022 | 37.11 | 37.50 | 36.85 | 37.02 | 178,510 | +0.47(+1.28%) |
Mar 21, 2022 | 37.67 | 38.02 | 36.19 | 36.55 | 292,414 | -1.00(-2.67%) |
Mar 18, 2022 | 37.87 | 37.88 | 36.95 | 37.55 | 1,078,915 | -0.47(-1.23%) |
Mar 17, 2022 | 37.89 | 38.32 | 37.74 | 38.02 | 392,398 | -0.31(-0.82%) |
Mar 16, 2022 | 37.50 | 38.37 | 37.46 | 38.33 | 438,661 | +1.11(+2.99%) |
Mar 15, 2022 | 37.38 | 37.75 | 36.72 | 37.22 | 481,411 | -0.01(-0.02%) |
Mar 14, 2022 | 37.45 | 38.14 | 37.11 | 37.23 | 436,613 | +0.19(+0.52%) |
Mar 11, 2022 | 36.97 | 37.61 | 36.74 | 37.04 | 476,515 | +0.12(+0.32%) |
Mar 10, 2022 | 34.82 | 36.98 | 34.82 | 36.92 | 873,575 | +2.27(+6.55%) |
Mar 09, 2022 | 33.90 | 34.97 | 33.69 | 34.65 | 558,723 | +1.23(+3.69%) |
Mar 08, 2022 | 33.93 | 34.45 | 33.24 | 33.41 | 748,850 | -0.27(-0.79%) |
Mar 07, 2022 | 34.92 | 35.23 | 33.56 | 33.68 | 945,739 | -1.58(-4.48%) |
Mar 04, 2022 | 35.34 | 36.21 | 35.01 | 35.26 | 3,532,085 | -1.11(-3.06%) |
Mar 03, 2022 | 37.98 | 37.98 | 36.25 | 36.37 | 461,126 | -1.49(-3.93%) |
Mar 02, 2022 | 36.28 | 38.06 | 36.28 | 37.86 | 258,564 | +1.87(+5.18%) |
Mar 01, 2022 | 37.13 | 37.48 | 35.62 | 36.00 | 469,601 | -1.34(-3.59%) |
Feb 28, 2022 | 36.22 | 37.50 | 35.63 | 37.34 | 336,679 | +0.44(+1.20%) |
Feb 25, 2022 | 35.76 | 37.12 | 35.96 | 36.90 | 253,322 | +1.49(+4.20%) |
Feb 24, 2022 | 34.37 | 35.54 | 34.09 | 35.41 | 515,857 | -0.24(-0.67%) |
Feb 23, 2022 | 37.02 | 37.25 | 35.56 | 35.65 | 280,406 | -1.10(-3.00%) |
Feb 22, 2022 | 36.89 | 37.21 | 36.43 | 36.75 | 353,498 | -0.19(-0.52%) |
Feb 18, 2022 | 36.94 | 0 | +0.38(+1.03%) | |||
Feb 17, 2022 | 37.19 | 37.32 | 36.35 | 36.57 | 317,418 | -0.96(-2.55%) |
Feb 16, 2022 | 36.76 | 37.64 | 36.76 | 37.52 | 222,925 | +0.39(+1.04%) |
Feb 15, 2022 | 36.37 | 37.19 | 35.92 | 37.14 | 333,575 | +1.25(+3.48%) |
Feb 14, 2022 | 36.30 | 36.86 | 35.70 | 35.89 | 262,898 | -0.38(-1.04%) |
Feb 11, 2022 | 36.40 | 37.23 | 36.05 | 36.26 | 251,700 | -0.30(-0.83%) |
Feb 10, 2022 | 36.62 | 37.15 | 36.30 | 36.57 | 312,260 | -0.04(-0.10%) |
Feb 09, 2022 | 37.12 | 37.12 | 36.51 | 36.60 | 431,096 | -0.31(-0.84%) |
Feb 08, 2022 | 36.62 | 37.12 | 36.53 | 36.91 | 469,883 | +0.35(+0.95%) |
Feb 07, 2022 | 36.74 | 36.81 | 36.12 | 36.57 | 387,605 | -0.07(-0.20%) |
Feb 04, 2022 | 36.44 | 36.70 | 35.92 | 36.64 | 374,815 | +0.52(+1.44%) |
Feb 03, 2022 | 36.81 | 36.06 | 36.12 | 324,427 | -0.67(-1.81%) | |
Feb 02, 2022 | 36.93 | 36.94 | 35.89 | 36.79 | 290,088 | -0.14(-0.37%) |