Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.87 | 40.55 | 34.82 | 39.87 | 2,316,432 | +4.12(+11.52%) |
Apr 28, 2022 | 35.35 | 35.97 | 33.60 | 35.75 | 1,025,666 | +1.06(+3.06%) |
Apr 27, 2022 | 33.94 | 35.13 | 33.94 | 34.69 | 608,214 | +0.76(+2.24%) |
Apr 26, 2022 | 36.18 | 36.18 | 33.79 | 33.93 | 1,128,369 | -2.57(-7.04%) |
Apr 25, 2022 | 35.89 | 37.01 | 34.97 | 36.50 | 836,218 | +0.59(+1.64%) |
Apr 22, 2022 | 36.32 | 37.03 | 35.79 | 35.91 | 480,504 | -0.69(-1.89%) |
Apr 21, 2022 | 37.97 | 38.52 | 36.30 | 36.60 | 686,581 | -1.21(-3.20%) |
Apr 20, 2022 | 38.17 | 38.70 | 37.42 | 37.81 | 538,377 | -0.12(-0.32%) |
Apr 19, 2022 | 38.25 | 38.76 | 37.76 | 37.93 | 1,195,933 | -0.32(-0.84%) |
Apr 18, 2022 | 39.37 | 39.37 | 37.94 | 38.25 | 648,237 | -1.31(-3.31%) |
Apr 14, 2022 | 40.90 | 41.16 | 39.41 | 39.56 | 441,698 | -1.41(-3.44%) |
Apr 13, 2022 | 40.72 | 41.58 | 40.52 | 40.97 | 641,082 | +0.19(+0.47%) |
Apr 12, 2022 | 41.69 | 42.77 | 40.47 | 40.78 | 453,303 | -0.29(-0.71%) |
Apr 11, 2022 | 41.26 | 42.54 | 40.56 | 41.07 | 1,135,838 | -0.62(-1.49%) |
Apr 08, 2022 | 42.75 | 43.29 | 41.38 | 41.69 | 846,264 | -1.50(-3.47%) |
Apr 07, 2022 | 42.17 | 43.53 | 41.98 | 43.19 | 1,247,192 | +0.65(+1.53%) |
Apr 06, 2022 | 39.80 | 43.48 | 39.51 | 42.54 | 1,309,603 | +2.19(+5.43%) |
Apr 05, 2022 | 40.35 | 42.16 | 39.97 | 40.35 | 955,932 | +0.31(+0.77%) |
Apr 04, 2022 | 38.50 | 40.13 | 38.19 | 40.04 | 1,119,548 | +1.66(+4.33%) |
Apr 01, 2022 | 36.82 | 38.50 | 36.80 | 38.38 | 838,819 | +1.57(+4.27%) |
Mar 31, 2022 | 36.75 | 37.69 | 36.33 | 36.81 | 922,073 | +0.28(+0.77%) |
Mar 30, 2022 | 38.32 | 38.66 | 36.40 | 36.53 | 564,576 | -1.89(-4.92%) |
Mar 29, 2022 | 37.19 | 38.45 | 36.69 | 38.42 | 601,066 | +1.66(+4.52%) |
Mar 28, 2022 | 36.51 | 37.28 | 35.66 | 36.76 | 344,375 | +0.29(+0.80%) |
Mar 25, 2022 | 37.91 | 37.91 | 35.96 | 36.47 | 508,930 | -1.20(-3.19%) |
Mar 24, 2022 | 37.24 | 38.03 | 36.73 | 37.67 | 520,135 | +0.43(+1.15%) |
Mar 23, 2022 | 35.92 | 37.55 | 35.56 | 37.24 | 767,850 | +0.94(+2.59%) |
Mar 22, 2022 | 35.55 | 36.48 | 35.33 | 36.30 | 1,115,408 | +0.73(+2.05%) |
Mar 21, 2022 | 37.25 | 37.29 | 35.32 | 35.57 | 989,291 | -1.75(-4.69%) |
Mar 18, 2022 | 37.59 | 38.34 | 36.63 | 37.32 | 1,750,671 | +0.27(+0.73%) |
Mar 17, 2022 | 34.40 | 37.22 | 34.28 | 37.05 | 971,224 | +2.33(+6.71%) |
Mar 16, 2022 | 34.17 | 34.80 | 33.10 | 34.72 | 1,312,716 | +0.78(+2.30%) |
Mar 15, 2022 | 33.36 | 34.74 | 33.36 | 33.94 | 798,594 | -0.75(-2.16%) |
Mar 14, 2022 | 37.40 | 37.51 | 34.50 | 34.69 | 1,211,671 | -2.81(-7.49%) |
Mar 11, 2022 | 38.34 | 38.89 | 37.08 | 37.50 | 626,628 | -0.37(-0.98%) |
Mar 10, 2022 | 37.41 | 38.78 | 36.97 | 37.87 | 632,156 | -0.26(-0.68%) |
Mar 09, 2022 | 36.28 | 38.22 | 36.28 | 38.13 | 916,012 | +2.43(+6.81%) |
Mar 08, 2022 | 36.84 | 37.63 | 35.66 | 35.70 | 756,656 | -1.13(-3.07%) |
Mar 07, 2022 | 36.01 | 37.41 | 35.95 | 36.83 | 860,037 | +1.04(+2.91%) |
Mar 04, 2022 | 36.42 | 37.02 | 35.15 | 35.79 | 915,780 | -0.77(-2.11%) |
Mar 03, 2022 | 37.73 | 37.98 | 36.12 | 36.56 | 787,334 | -1.07(-2.84%) |
Mar 02, 2022 | 36.46 | 37.81 | 35.56 | 37.63 | 772,691 | +1.68(+4.67%) |
Mar 01, 2022 | 35.41 | 36.74 | 34.68 | 35.95 | 1,024,164 | +0.63(+1.78%) |
Feb 28, 2022 | 34.37 | 35.62 | 34.20 | 35.32 | 794,658 | +0.30(+0.86%) |
Feb 25, 2022 | 33.73 | 35.35 | 32.56 | 35.02 | 953,317 | +1.07(+3.15%) |
Feb 24, 2022 | 30.40 | 33.95 | 30.27 | 33.95 | 1,472,671 | +2.60(+8.29%) |
Feb 23, 2022 | 33.69 | 34.11 | 31.33 | 31.35 | 1,097,095 | -2.34(-6.95%) |
Feb 22, 2022 | 34.19 | 34.78 | 33.54 | 33.69 | 915,090 | -1.21(-3.47%) |
Feb 18, 2022 | 34.90 | 0 | -0.32(-0.91%) | |||
Feb 17, 2022 | 35.99 | 36.27 | 34.94 | 35.22 | 948,722 | -1.50(-4.08%) |
Feb 16, 2022 | 37.03 | 37.24 | 35.85 | 36.72 | 998,187 | -0.86(-2.29%) |
Feb 15, 2022 | 39.81 | 40.49 | 36.95 | 37.58 | 3,067,317 | -2.76(-6.84%) |
Feb 14, 2022 | 40.84 | 41.02 | 39.25 | 40.34 | 1,300,207 | +0.02(+0.05%) |
Feb 11, 2022 | 39.26 | 40.79 | 39.14 | 40.32 | 1,159,818 | +1.00(+2.54%) |
Feb 10, 2022 | 38.16 | 40.90 | 38.03 | 39.32 | 1,678,316 | +0.20(+0.51%) |
Feb 09, 2022 | 37.05 | 39.13 | 36.95 | 39.12 | 1,817,842 | +2.40(+6.54%) |
Feb 08, 2022 | 34.98 | 36.83 | 34.67 | 36.72 | 1,698,539 | +1.77(+5.06%) |
Feb 07, 2022 | 33.50 | 35.14 | 32.89 | 34.95 | 710,683 | +1.25(+3.71%) |
Feb 04, 2022 | 32.25 | 34.40 | 32.08 | 33.70 | 1,896,515 | +1.61(+5.02%) |
Feb 03, 2022 | 32.47 | 31.70 | 32.09 | 509,882 | -0.94(-2.85%) | |
Feb 02, 2022 | 33.51 | 33.87 | 32.52 | 33.03 | 782,800 | -0.54(-1.61%) |