Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.77 | 32.11 | 31.71 | 31.75 | 39,381 | +0.83(+2.68%) |
Apr 28, 2022 | 30.85 | 30.98 | 30.64 | 30.92 | 26,117 | -0.84(-2.64%) |
Apr 27, 2022 | 31.65 | 31.84 | 31.60 | 31.76 | 9,122 | +1.96(+6.56%) |
Apr 26, 2022 | 30.00 | 30.00 | 29.78 | 29.80 | 7,965 | -0.32(-1.05%) |
Apr 25, 2022 | 30.17 | 30.30 | 30.06 | 30.12 | 9,538 | -2.16(-6.69%) |
Apr 22, 2022 | 32.42 | 32.43 | 32.25 | 32.28 | 6,409 | -0.38(-1.16%) |
Apr 21, 2022 | 33.21 | 33.21 | 32.61 | 32.66 | 7,732 | -1.06(-3.15%) |
Apr 20, 2022 | 34.13 | 34.13 | 33.71 | 33.72 | 2,644 | -1.47(-4.18%) |
Apr 19, 2022 | 35.13 | 35.27 | 35.13 | 35.19 | 4,665 | -0.74(-2.07%) |
Apr 18, 2022 | 35.96 | 36.00 | 35.85 | 35.94 | 4,330 | +0.57(+1.60%) |
Apr 14, 2022 | 35.69 | 35.69 | 35.37 | 35.37 | 4,694 | -0.53(-1.49%) |
Apr 13, 2022 | 35.59 | 35.93 | 35.59 | 35.90 | 18,881 | -0.44(-1.20%) |
Apr 12, 2022 | 36.44 | 36.49 | 36.34 | 36.34 | 2,248 | +0.86(+2.42%) |
Apr 11, 2022 | 35.86 | 35.86 | 35.48 | 35.48 | 6,469 | -1.63(-4.40%) |
Apr 08, 2022 | 37.05 | 37.16 | 37.05 | 37.11 | 2,260 | -0.23(-0.60%) |
Apr 07, 2022 | 37.35 | 37.35 | 37.34 | 37.34 | 892 | -0.60(-1.58%) |
Apr 06, 2022 | 37.98 | 37.98 | 37.79 | 37.94 | 4,385 | -0.37(-0.97%) |
Apr 05, 2022 | 38.71 | 38.71 | 38.31 | 38.31 | 2,351 | -0.44(-1.14%) |
Apr 04, 2022 | 38.64 | 38.75 | 38.64 | 38.75 | 1,140 | +0.05(+0.13%) |
Apr 01, 2022 | 38.62 | 38.70 | 38.62 | 38.70 | 764 | +0.29(+0.76%) |
Mar 31, 2022 | 38.48 | 38.48 | 38.40 | 38.40 | 800 | -0.63(-1.62%) |
Mar 30, 2022 | 39.09 | 39.16 | 38.97 | 39.04 | 2,732 | +1.35(+3.57%) |
Mar 29, 2022 | 37.80 | 37.80 | 37.57 | 37.69 | 4,382 | +0.17(+0.46%) |
Mar 28, 2022 | 37.69 | 37.69 | 37.47 | 37.52 | 3,492 | -0.69(-1.81%) |
Mar 25, 2022 | 38.31 | 38.31 | 38.14 | 38.21 | 2,734 | -1.04(-2.65%) |
Mar 24, 2022 | 39.12 | 39.25 | 39.06 | 39.25 | 1,149 | +0.14(+0.35%) |
Mar 23, 2022 | 38.91 | 39.18 | 38.91 | 39.11 | 3,274 | -0.04(-0.10%) |
Mar 22, 2022 | 39.07 | 39.17 | 39.07 | 39.15 | 1,989 | -0.44(-1.10%) |
Mar 21, 2022 | 39.52 | 39.61 | 39.44 | 39.59 | 5,524 | -0.37(-0.93%) |
Mar 18, 2022 | 39.42 | 39.96 | 39.42 | 39.96 | 7,080 | +0.44(+1.11%) |
Mar 17, 2022 | 39.33 | 39.71 | 39.08 | 39.52 | 12,608 | -0.08(-0.20%) |
Mar 16, 2022 | 39.46 | 39.70 | 39.35 | 39.60 | 11,165 | +3.58(+9.95%) |
Mar 15, 2022 | 35.66 | 36.46 | 35.59 | 36.02 | 14,683 | -0.30(-0.84%) |
Mar 14, 2022 | 36.86 | 36.96 | 36.27 | 36.32 | 22,576 | -1.86(-4.86%) |
Mar 11, 2022 | 38.75 | 38.75 | 38.18 | 38.18 | 8,430 | -0.06(-0.17%) |
Mar 10, 2022 | 38.09 | 38.24 | 38.05 | 38.24 | 37,168 | +0.60(+1.61%) |
Mar 09, 2022 | 37.84 | 37.84 | 37.55 | 37.64 | 6,866 | +0.11(+0.28%) |
Mar 08, 2022 | 37.54 | 37.74 | 37.34 | 37.53 | 9,523 | -0.47(-1.23%) |
Mar 07, 2022 | 38.26 | 38.43 | 38.00 | 38.00 | 9,495 | -1.94(-4.86%) |
Mar 04, 2022 | 39.99 | 39.99 | 39.79 | 39.94 | 4,777 | -0.67(-1.64%) |
Mar 03, 2022 | 40.67 | 40.67 | 40.52 | 40.61 | 1,683 | -0.81(-1.96%) |
Mar 02, 2022 | 41.42 | 41.42 | 41.42 | 41.42 | 424 | -0.54(-1.29%) |
Mar 01, 2022 | 41.99 | 41.99 | 41.85 | 41.96 | 931 | -0.20(-0.47%) |
Feb 28, 2022 | 42.07 | 42.34 | 42.05 | 42.16 | 4,231 | +0.19(+0.46%) |
Feb 25, 2022 | 41.62 | 41.97 | 41.72 | 41.97 | 1,949 | +1.19(+2.92%) |
Feb 24, 2022 | 40.13 | 40.81 | 40.13 | 40.77 | 9,703 | -0.55(-1.34%) |
Feb 23, 2022 | 41.40 | 41.46 | 41.27 | 41.33 | 3,102 | +0.98(+2.42%) |
Feb 22, 2022 | 40.35 | 40.50 | 40.34 | 40.35 | 22,494 | -0.80(-1.94%) |
Feb 18, 2022 | 41.15 | 0 | -0.15(-0.37%) | |||
Feb 17, 2022 | 41.41 | 41.47 | 41.28 | 41.30 | 4,777 | +0.14(+0.35%) |
Feb 16, 2022 | 41.00 | 41.21 | 40.98 | 41.16 | 11,017 | +0.05(+0.13%) |
Feb 15, 2022 | 40.95 | 41.16 | 40.95 | 41.10 | 5,166 | +1.58(+4.00%) |
Feb 14, 2022 | 39.62 | 39.67 | 39.46 | 39.52 | 9,330 | -0.08(-0.20%) |
Feb 11, 2022 | 40.06 | 40.06 | 39.60 | 39.60 | 26,822 | -1.53(-3.72%) |
Feb 10, 2022 | 40.92 | 41.29 | 40.92 | 41.13 | 5,030 | -0.85(-2.03%) |
Feb 09, 2022 | 41.89 | 41.98 | 41.88 | 41.98 | 3,740 | +0.55(+1.32%) |
Feb 08, 2022 | 41.29 | 41.48 | 41.29 | 41.44 | 6,050 | -0.83(-1.96%) |
Feb 07, 2022 | 42.38 | 42.38 | 42.20 | 42.26 | 6,155 | -0.50(-1.16%) |
Feb 04, 2022 | 42.71 | 42.87 | 42.69 | 42.76 | 7,384 | +0.21(+0.49%) |
Feb 03, 2022 | 42.47 | 42.77 | 42.55 | 8,081 | -0.13(-0.31%) | |
Feb 02, 2022 | 42.93 | 42.93 | 42.65 | 42.68 | 4,002 | +0.01(+0.02%) |