Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.70 | 36.60 | 33.10 | 33.10 | 195,906 | -0.90(-2.65%) |
Apr 28, 2022 | 33.50 | 34.30 | 31.90 | 34.00 | 132,746 | +0.80(+2.41%) |
Apr 27, 2022 | 33.70 | 34.95 | 32.90 | 33.20 | 130,457 | -0.70(-2.06%) |
Apr 26, 2022 | 35.80 | 35.80 | 33.70 | 33.90 | 114,663 | -2.10(-5.83%) |
Apr 25, 2022 | 34.70 | 36.60 | 34.60 | 36.00 | 131,346 | +1.00(+2.86%) |
Apr 22, 2022 | 35.70 | 36.80 | 34.20 | 35.00 | 113,511 | -1.00(-2.78%) |
Apr 21, 2022 | 38.80 | 39.60 | 35.50 | 36.00 | 126,448 | -1.80(-4.76%) |
Apr 20, 2022 | 38.80 | 39.00 | 37.29 | 37.80 | 73,101 | -0.80(-2.07%) |
Apr 19, 2022 | 37.70 | 39.70 | 37.15 | 38.60 | 91,719 | +0.70(+1.85%) |
Apr 18, 2022 | 40.00 | 40.35 | 37.25 | 37.90 | 162,431 | -2.50(-6.19%) |
Apr 14, 2022 | 42.50 | 42.70 | 40.20 | 40.40 | 114,392 | -1.90(-4.49%) |
Apr 13, 2022 | 40.90 | 42.45 | 40.20 | 42.30 | 120,670 | +1.50(+3.68%) |
Apr 12, 2022 | 41.90 | 42.40 | 40.20 | 40.80 | 123,076 | +0.10(+0.25%) |
Apr 11, 2022 | 41.80 | 41.80 | 39.70 | 40.70 | 191,289 | -1.50(-3.55%) |
Apr 08, 2022 | 44.00 | 45.20 | 41.85 | 42.20 | 140,206 | -2.20(-4.95%) |
Apr 07, 2022 | 46.40 | 47.50 | 43.32 | 44.40 | 157,834 | -2.10(-4.52%) |
Apr 06, 2022 | 48.10 | 48.50 | 45.75 | 46.50 | 238,252 | -2.50(-5.10%) |
Apr 05, 2022 | 48.10 | 50.00 | 47.95 | 49.00 | 322,747 | +0.50(+1.03%) |
Apr 04, 2022 | 44.80 | 49.20 | 44.80 | 48.50 | 205,820 | +4.30(+9.73%) |
Apr 01, 2022 | 44.90 | 45.55 | 42.61 | 44.20 | 277,193 | -0.80(-1.78%) |
Mar 31, 2022 | 47.90 | 48.10 | 44.70 | 45.00 | 317,662 | -2.00(-4.26%) |
Mar 30, 2022 | 46.60 | 49.05 | 46.10 | 47.00 | 265,523 | +0.00(+0.00%) |
Mar 29, 2022 | 44.50 | 47.45 | 44.20 | 47.00 | 242,299 | +2.90(+6.58%) |
Mar 28, 2022 | 41.40 | 45.30 | 41.00 | 44.10 | 244,837 | +2.80(+6.78%) |
Mar 25, 2022 | 41.60 | 43.00 | 40.40 | 41.30 | 217,317 | +0.10(+0.24%) |
Mar 24, 2022 | 38.90 | 41.70 | 38.90 | 41.20 | 220,078 | +2.60(+6.74%) |
Mar 23, 2022 | 37.70 | 39.10 | 36.90 | 38.60 | 126,423 | +0.80(+2.12%) |
Mar 22, 2022 | 37.20 | 38.60 | 37.20 | 37.80 | 122,447 | +0.50(+1.34%) |
Mar 21, 2022 | 38.90 | 40.20 | 37.00 | 37.30 | 264,950 | -1.60(-4.11%) |
Mar 18, 2022 | 36.10 | 38.90 | 36.00 | 38.90 | 615,350 | +2.90(+8.06%) |
Mar 17, 2022 | 34.30 | 36.00 | 33.60 | 36.00 | 176,154 | +1.40(+4.05%) |
Mar 16, 2022 | 31.60 | 34.70 | 31.60 | 34.60 | 227,390 | +3.00(+9.49%) |
Mar 15, 2022 | 30.20 | 31.70 | 29.55 | 31.60 | 142,679 | +1.30(+4.29%) |
Mar 14, 2022 | 29.90 | 32.00 | 29.30 | 30.30 | 267,379 | -2.10(-6.48%) |
Mar 11, 2022 | 33.50 | 33.90 | 32.20 | 32.40 | 140,536 | -1.00(-2.99%) |
Mar 10, 2022 | 32.20 | 33.40 | 31.65 | 33.40 | 158,555 | +0.50(+1.52%) |
Mar 09, 2022 | 31.70 | 33.20 | 31.30 | 32.90 | 144,028 | +2.10(+6.82%) |
Mar 08, 2022 | 30.60 | 31.80 | 28.45 | 30.80 | 201,050 | +0.60(+1.99%) |
Mar 07, 2022 | 29.50 | 33.00 | 29.50 | 30.20 | 322,260 | +1.00(+3.42%) |
Mar 04, 2022 | 30.60 | 32.15 | 29.00 | 29.20 | 210,379 | -2.00(-6.41%) |
Mar 03, 2022 | 32.70 | 33.29 | 30.95 | 31.20 | 156,949 | -1.20(-3.70%) |
Mar 02, 2022 | 32.60 | 32.60 | 31.50 | 32.40 | 110,089 | -0.30(-0.92%) |
Mar 01, 2022 | 34.00 | 34.30 | 32.25 | 32.70 | 135,159 | -1.10(-3.25%) |
Feb 28, 2022 | 35.40 | 35.60 | 32.90 | 33.80 | 217,000 | -1.20(-3.43%) |
Feb 25, 2022 | 35.70 | 35.00 | 33.80 | 35.00 | 171,337 | -0.30(-0.85%) |
Feb 24, 2022 | 31.50 | 35.30 | 30.90 | 35.30 | 212,420 | +2.10(+6.33%) |
Feb 23, 2022 | 35.10 | 35.40 | 33.00 | 33.20 | 142,849 | -0.80(-2.35%) |
Feb 22, 2022 | 36.40 | 36.80 | 33.20 | 34.00 | 258,744 | -3.40(-9.09%) |
Feb 18, 2022 | 37.40 | 0 | +1.40(+3.89%) | |||
Feb 17, 2022 | 37.20 | 40.05 | 35.70 | 36.00 | 262,827 | -1.50(-4.00%) |
Feb 16, 2022 | 32.80 | 38.20 | 32.70 | 37.50 | 595,639 | +5.30(+16.46%) |
Feb 15, 2022 | 31.30 | 32.50 | 30.80 | 32.20 | 337,235 | +1.70(+5.57%) |
Feb 14, 2022 | 30.70 | 31.60 | 30.00 | 30.50 | 163,921 | -0.10(-0.33%) |
Feb 11, 2022 | 32.10 | 33.20 | 30.30 | 30.60 | 362,707 | -1.50(-4.67%) |
Feb 10, 2022 | 34.00 | 34.30 | 31.75 | 32.10 | 355,470 | -2.60(-7.49%) |
Feb 09, 2022 | 35.50 | 35.70 | 34.10 | 34.70 | 345,311 | -0.30(-0.86%) |
Feb 08, 2022 | 35.90 | 36.15 | 34.10 | 35.00 | 170,785 | -0.20(-0.57%) |
Feb 07, 2022 | 35.70 | 37.00 | 34.80 | 35.20 | 180,561 | -0.30(-0.85%) |
Feb 04, 2022 | 34.00 | 36.10 | 33.40 | 35.50 | 130,823 | +1.60(+4.72%) |
Feb 03, 2022 | 34.40 | 33.90 | 112,239 | -1.60(-4.51%) | ||
Feb 02, 2022 | 36.30 | 36.30 | 34.60 | 35.50 | 188,695 | -0.40(-1.11%) |