Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.43 | 34.04 | 31.30 | 31.50 | 316,727 | -1.92(-5.75%) |
Apr 28, 2022 | 32.88 | 33.78 | 32.32 | 33.42 | 256,039 | +0.76(+2.33%) |
Apr 27, 2022 | 32.44 | 32.95 | 31.86 | 32.66 | 353,326 | +0.16(+0.49%) |
Apr 26, 2022 | 33.13 | 33.41 | 32.47 | 32.50 | 221,422 | -1.05(-3.13%) |
Apr 25, 2022 | 33.97 | 33.98 | 32.62 | 33.55 | 369,944 | -0.53(-1.56%) |
Apr 22, 2022 | 34.16 | 34.47 | 33.79 | 34.08 | 215,879 | -0.11(-0.32%) |
Apr 21, 2022 | 34.08 | 34.62 | 33.99 | 34.19 | 264,321 | +0.05(+0.15%) |
Apr 20, 2022 | 34.14 | 34.70 | 33.95 | 34.14 | 199,317 | +0.12(+0.35%) |
Apr 19, 2022 | 32.94 | 34.40 | 32.94 | 34.02 | 247,270 | +0.81(+2.44%) |
Apr 18, 2022 | 33.65 | 34.32 | 33.07 | 33.21 | 230,244 | -0.51(-1.51%) |
Apr 14, 2022 | 34.93 | 35.33 | 33.57 | 33.72 | 553,281 | -0.89(-2.57%) |
Apr 13, 2022 | 33.80 | 35.62 | 33.80 | 34.61 | 625,914 | +0.83(+2.46%) |
Apr 12, 2022 | 34.00 | 34.32 | 33.29 | 33.78 | 393,607 | +0.16(+0.48%) |
Apr 11, 2022 | 32.89 | 34.19 | 32.76 | 33.62 | 596,461 | +0.21(+0.63%) |
Apr 08, 2022 | 33.52 | 33.84 | 33.10 | 33.41 | 330,832 | +0.19(+0.57%) |
Apr 07, 2022 | 32.16 | 33.26 | 32.16 | 33.22 | 488,066 | +0.97(+3.01%) |
Apr 06, 2022 | 32.25 | 32.76 | 31.88 | 32.25 | 230,770 | -0.16(-0.49%) |
Apr 05, 2022 | 32.81 | 33.28 | 32.20 | 32.41 | 326,177 | -0.38(-1.16%) |
Apr 04, 2022 | 33.43 | 33.46 | 32.32 | 32.79 | 311,657 | -0.73(-2.18%) |
Apr 01, 2022 | 32.61 | 33.53 | 32.34 | 33.52 | 392,258 | +1.26(+3.91%) |
Mar 31, 2022 | 32.44 | 32.90 | 31.97 | 32.26 | 278,321 | -0.33(-1.01%) |
Mar 30, 2022 | 32.38 | 32.69 | 32.20 | 32.59 | 294,217 | -0.02(-0.06%) |
Mar 29, 2022 | 31.87 | 32.73 | 31.79 | 32.61 | 337,969 | +1.23(+3.92%) |
Mar 28, 2022 | 31.16 | 31.49 | 30.60 | 31.38 | 459,074 | +0.14(+0.45%) |
Mar 25, 2022 | 30.96 | 31.77 | 30.75 | 31.24 | 349,404 | +0.27(+0.87%) |
Mar 24, 2022 | 31.66 | 31.66 | 30.73 | 30.97 | 236,477 | -0.67(-2.12%) |
Mar 23, 2022 | 31.50 | 31.90 | 31.18 | 31.64 | 355,531 | +0.19(+0.60%) |
Mar 22, 2022 | 32.91 | 33.20 | 30.99 | 31.45 | 1,058,216 | -1.60(-4.84%) |
Mar 21, 2022 | 33.26 | 34.23 | 32.70 | 33.05 | 407,795 | -0.26(-0.78%) |
Mar 18, 2022 | 32.92 | 33.47 | 32.68 | 33.31 | 788,187 | +0.18(+0.54%) |
Mar 17, 2022 | 32.98 | 33.65 | 32.71 | 33.13 | 301,867 | -0.16(-0.48%) |
Mar 16, 2022 | 32.96 | 33.53 | 32.39 | 33.29 | 686,841 | +0.37(+1.12%) |
Mar 15, 2022 | 31.33 | 33.16 | 31.33 | 32.92 | 838,162 | +1.50(+4.77%) |
Mar 14, 2022 | 34.50 | 34.59 | 29.47 | 31.42 | 1,474,239 | -1.30(-3.97%) |
Mar 11, 2022 | 33.98 | 34.06 | 32.66 | 32.72 | 498,330 | -1.25(-3.68%) |
Mar 10, 2022 | 35.36 | 35.36 | 33.27 | 33.97 | 433,211 | -1.33(-3.77%) |
Mar 09, 2022 | 35.66 | 36.71 | 35.26 | 35.30 | 385,262 | +0.19(+0.54%) |
Mar 08, 2022 | 34.96 | 35.33 | 33.08 | 35.11 | 711,793 | +0.57(+1.65%) |
Mar 07, 2022 | 36.04 | 36.04 | 34.45 | 34.54 | 512,368 | -1.55(-4.29%) |
Mar 04, 2022 | 36.06 | 36.56 | 35.93 | 36.09 | 431,445 | -0.44(-1.20%) |
Mar 03, 2022 | 37.58 | 37.81 | 36.49 | 36.53 | 567,428 | -1.12(-2.97%) |
Mar 02, 2022 | 37.92 | 38.22 | 37.44 | 37.65 | 303,516 | -0.35(-0.92%) |
Mar 01, 2022 | 38.76 | 39.34 | 37.46 | 38.00 | 455,601 | -1.25(-3.18%) |
Feb 28, 2022 | 39.49 | 39.97 | 38.88 | 39.25 | 317,688 | -0.84(-2.10%) |
Feb 25, 2022 | 39.20 | 40.29 | 39.06 | 40.09 | 315,199 | +0.85(+2.17%) |
Feb 24, 2022 | 39.87 | 40.29 | 38.95 | 39.24 | 339,216 | -1.27(-3.14%) |
Feb 23, 2022 | 41.14 | 41.45 | 40.29 | 40.51 | 302,954 | -0.77(-1.87%) |
Feb 22, 2022 | 40.51 | 42.01 | 40.15 | 41.28 | 452,851 | +0.81(+2.00%) |
Feb 18, 2022 | 40.47 | 0 | -1.38(-3.30%) | |||
Feb 17, 2022 | 40.18 | 42.06 | 40.02 | 41.85 | 517,355 | +1.52(+3.77%) |
Feb 16, 2022 | 40.55 | 41.35 | 40.20 | 40.33 | 545,981 | -0.37(-0.91%) |
Feb 15, 2022 | 38.16 | 41.07 | 37.95 | 40.70 | 1,233,626 | +2.54(+6.66%) |
Feb 14, 2022 | 36.94 | 38.30 | 36.41 | 38.16 | 920,365 | +2.88(+8.16%) |
Feb 11, 2022 | 34.75 | 35.75 | 34.69 | 35.28 | 624,376 | +0.48(+1.38%) |
Feb 10, 2022 | 35.32 | 35.90 | 34.71 | 34.80 | 407,401 | -0.85(-2.38%) |
Feb 09, 2022 | 35.95 | 36.02 | 35.22 | 35.65 | 484,161 | -0.06(-0.17%) |
Feb 08, 2022 | 35.96 | 36.30 | 35.47 | 35.71 | 304,672 | -0.43(-1.19%) |
Feb 07, 2022 | 36.23 | 36.45 | 35.50 | 36.14 | 471,042 | +0.04(+0.11%) |
Feb 04, 2022 | 36.63 | 36.73 | 34.63 | 36.10 | 751,683 | -0.92(-2.49%) |
Feb 03, 2022 | 37.79 | 36.86 | 37.02 | 341,687 | -0.67(-1.78%) | |
Feb 02, 2022 | 37.67 | 38.06 | 37.09 | 37.69 | 496,039 | +0.05(+0.13%) |