Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.85 | 31.32 | 29.08 | 29.16 | 301,768 | -0.82(-2.74%) |
Apr 28, 2022 | 27.81 | 30.77 | 26.75 | 29.98 | 836,537 | +2.85(+10.50%) |
Apr 27, 2022 | 28.58 | 28.93 | 27.06 | 27.13 | 385,049 | -1.45(-5.07%) |
Apr 26, 2022 | 33.00 | 33.38 | 28.37 | 28.58 | 871,790 | -4.67(-14.05%) |
Apr 25, 2022 | 33.20 | 33.79 | 32.39 | 33.25 | 640,195 | -0.08(-0.24%) |
Apr 22, 2022 | 34.71 | 35.77 | 33.23 | 33.33 | 412,414 | -1.53(-4.39%) |
Apr 21, 2022 | 36.10 | 36.41 | 33.73 | 34.86 | 385,917 | -0.92(-2.57%) |
Apr 20, 2022 | 35.11 | 36.12 | 34.22 | 35.78 | 292,352 | +0.84(+2.40%) |
Apr 19, 2022 | 34.13 | 35.62 | 33.65 | 34.94 | 251,053 | +1.09(+3.22%) |
Apr 18, 2022 | 36.37 | 36.37 | 33.61 | 33.85 | 287,711 | -2.30(-6.36%) |
Apr 14, 2022 | 37.13 | 37.22 | 35.97 | 36.15 | 317,230 | -1.35(-3.60%) |
Apr 13, 2022 | 35.60 | 37.87 | 35.41 | 37.50 | 396,104 | +2.08(+5.87%) |
Apr 12, 2022 | 35.35 | 37.36 | 34.76 | 35.42 | 345,970 | +0.98(+2.85%) |
Apr 11, 2022 | 36.06 | 36.88 | 34.02 | 34.44 | 396,808 | -2.11(-5.77%) |
Apr 08, 2022 | 37.63 | 37.65 | 36.31 | 36.55 | 336,386 | -1.15(-3.05%) |
Apr 07, 2022 | 38.25 | 39.69 | 37.20 | 37.70 | 330,237 | -0.90(-2.33%) |
Apr 06, 2022 | 37.31 | 39.01 | 36.51 | 38.60 | 296,288 | +0.65(+1.71%) |
Apr 05, 2022 | 39.62 | 40.02 | 37.89 | 37.95 | 327,329 | -2.03(-5.08%) |
Apr 04, 2022 | 39.12 | 40.31 | 38.55 | 39.98 | 368,022 | +0.92(+2.36%) |
Apr 01, 2022 | 36.72 | 39.14 | 36.56 | 39.06 | 294,066 | +2.49(+6.81%) |
Mar 31, 2022 | 36.86 | 37.70 | 36.42 | 36.57 | 243,752 | +0.05(+0.14%) |
Mar 30, 2022 | 37.98 | 38.80 | 36.18 | 36.52 | 277,345 | -1.66(-4.35%) |
Mar 29, 2022 | 37.97 | 38.64 | 37.19 | 38.18 | 292,159 | +1.22(+3.30%) |
Mar 28, 2022 | 37.09 | 37.98 | 35.40 | 36.96 | 292,307 | -0.04(-0.11%) |
Mar 25, 2022 | 38.00 | 38.22 | 36.84 | 37.00 | 248,707 | -0.83(-2.19%) |
Mar 24, 2022 | 36.57 | 37.96 | 36.07 | 37.83 | 251,869 | +1.53(+4.21%) |
Mar 23, 2022 | 37.31 | 37.68 | 36.19 | 36.30 | 350,804 | -1.45(-3.84%) |
Mar 22, 2022 | 37.62 | 38.40 | 37.01 | 37.75 | 574,463 | +0.09(+0.24%) |
Mar 21, 2022 | 38.84 | 39.04 | 37.40 | 37.66 | 284,853 | -1.50(-3.83%) |
Mar 18, 2022 | 37.60 | 39.70 | 37.05 | 39.16 | 609,177 | +1.94(+5.21%) |
Mar 17, 2022 | 35.37 | 37.34 | 34.43 | 37.22 | 287,419 | +1.51(+4.23%) |
Mar 16, 2022 | 33.72 | 35.72 | 33.68 | 35.71 | 308,277 | +2.38(+7.14%) |
Mar 15, 2022 | 32.16 | 33.39 | 31.68 | 33.33 | 257,767 | +1.39(+4.35%) |
Mar 14, 2022 | 33.57 | 34.45 | 31.39 | 31.94 | 452,016 | -1.50(-4.49%) |
Mar 11, 2022 | 34.58 | 34.60 | 33.39 | 33.44 | 307,874 | -0.57(-1.68%) |
Mar 10, 2022 | 33.37 | 34.01 | 343,740 | +0.00(+0.00%) | ||
Mar 09, 2022 | 31.81 | 34.56 | 31.81 | 34.01 | 508,626 | +3.30(+10.75%) |
Mar 08, 2022 | 30.21 | 31.45 | 29.53 | 30.71 | 503,762 | +0.44(+1.45%) |
Mar 07, 2022 | 30.67 | 31.06 | 30.02 | 30.27 | 361,515 | -0.33(-1.08%) |
Mar 04, 2022 | 31.97 | 32.95 | 30.37 | 30.60 | 414,190 | -1.78(-5.50%) |
Mar 03, 2022 | 33.69 | 33.93 | 31.86 | 32.38 | 623,673 | -1.06(-3.17%) |
Mar 02, 2022 | 33.76 | 34.19 | 32.58 | 33.44 | 305,347 | +0.03(+0.09%) |
Mar 01, 2022 | 34.17 | 35.21 | 32.49 | 33.41 | 652,068 | -1.19(-3.44%) |
Feb 28, 2022 | 34.93 | 36.25 | 34.01 | 34.60 | 399,748 | -0.72(-2.04%) |
Feb 25, 2022 | 34.65 | 35.62 | 34.35 | 35.32 | 399,245 | +0.74(+2.14%) |
Feb 24, 2022 | 30.50 | 34.99 | 30.04 | 34.58 | 604,396 | +2.13(+6.56%) |
Feb 23, 2022 | 34.40 | 34.92 | 32.34 | 32.45 | 478,135 | -1.70(-4.98%) |
Feb 22, 2022 | 33.44 | 36.12 | 33.10 | 34.15 | 481,852 | +0.48(+1.43%) |
Feb 18, 2022 | 33.67 | 0 | -1.39(-3.96%) | |||
Feb 17, 2022 | 36.91 | 37.28 | 34.37 | 35.06 | 596,192 | -2.20(-5.90%) |
Feb 16, 2022 | 36.72 | 37.63 | 36.01 | 37.26 | 276,926 | -0.21(-0.56%) |
Feb 15, 2022 | 35.27 | 37.73 | 35.27 | 37.47 | 305,680 | +2.02(+5.70%) |
Feb 14, 2022 | 35.80 | 36.32 | 35.13 | 35.45 | 315,832 | -0.06(-0.17%) |
Feb 11, 2022 | 35.89 | 36.90 | 34.80 | 35.51 | 356,151 | -0.47(-1.31%) |
Feb 10, 2022 | 35.45 | 37.95 | 35.45 | 35.98 | 564,597 | -0.67(-1.83%) |
Feb 09, 2022 | 35.00 | 37.03 | 35.00 | 36.65 | 397,880 | +1.86(+5.35%) |
Feb 08, 2022 | 34.38 | 35.13 | 33.54 | 34.79 | 307,179 | +0.08(+0.23%) |
Feb 07, 2022 | 33.72 | 35.64 | 33.48 | 34.71 | 348,158 | +0.99(+2.94%) |
Feb 04, 2022 | 32.22 | 34.33 | 32.10 | 33.72 | 452,682 | +1.36(+4.20%) |
Feb 03, 2022 | 32.59 | 32.36 | 474,360 | -0.37(-1.13%) | ||
Feb 02, 2022 | 34.89 | 34.89 | 32.43 | 32.73 | 558,223 | -1.93(-5.57%) |