Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.20 | 31.04 | 29.86 | 29.90 | 55,233 | -0.47(-1.55%) |
Apr 28, 2022 | 30.44 | 30.85 | 29.74 | 30.37 | 120,679 | +0.25(+0.83%) |
Apr 27, 2022 | 29.99 | 30.54 | 29.57 | 30.12 | 95,478 | +0.13(+0.43%) |
Apr 26, 2022 | 30.79 | 31.00 | 29.95 | 29.99 | 74,811 | -0.95(-3.07%) |
Apr 25, 2022 | 31.44 | 31.66 | 30.80 | 30.94 | 99,387 | -0.99(-3.10%) |
Apr 22, 2022 | 32.80 | 33.36 | 31.28 | 31.93 | 89,585 | -0.99(-3.01%) |
Apr 21, 2022 | 33.94 | 34.65 | 32.91 | 32.92 | 59,238 | -0.56(-1.67%) |
Apr 20, 2022 | 34.84 | 35.30 | 32.91 | 33.48 | 80,220 | -1.06(-3.07%) |
Apr 19, 2022 | 33.13 | 34.68 | 33.10 | 34.54 | 81,952 | +1.54(+4.67%) |
Apr 18, 2022 | 31.81 | 33.21 | 31.81 | 33.00 | 89,066 | +0.91(+2.84%) |
Apr 14, 2022 | 32.09 | 0 | -0.29(-0.90%) | |||
Apr 13, 2022 | 31.90 | 33.14 | 31.80 | 32.38 | 154,981 | +0.38(+1.19%) |
Apr 12, 2022 | 32.06 | 33.00 | 31.97 | 32.00 | 106,605 | -0.20(-0.62%) |
Apr 11, 2022 | 34.00 | 34.16 | 32.18 | 32.20 | 102,807 | -1.75(-5.15%) |
Apr 08, 2022 | 33.09 | 34.57 | 32.64 | 33.95 | 94,699 | +1.21(+3.70%) |
Apr 07, 2022 | 32.65 | 33.05 | 31.94 | 32.74 | 92,759 | +0.04(+0.12%) |
Apr 06, 2022 | 33.03 | 33.03 | 31.84 | 32.70 | 107,620 | -0.64(-1.92%) |
Apr 05, 2022 | 35.48 | 35.48 | 33.20 | 33.34 | 198,099 | -1.79(-5.10%) |
Apr 04, 2022 | 34.95 | 35.67 | 34.89 | 35.13 | 76,446 | +0.18(+0.52%) |
Apr 01, 2022 | 36.41 | 36.50 | 34.60 | 34.95 | 131,887 | -1.28(-3.53%) |
Mar 31, 2022 | 35.37 | 36.45 | 35.25 | 36.23 | 60,953 | +0.89(+2.52%) |
Mar 30, 2022 | 35.88 | 36.06 | 34.90 | 35.34 | 108,431 | -0.51(-1.42%) |
Mar 29, 2022 | 32.96 | 35.88 | 32.93 | 35.85 | 200,008 | +3.38(+10.41%) |
Mar 28, 2022 | 32.25 | 32.77 | 31.77 | 32.47 | 51,144 | +0.12(+0.37%) |
Mar 25, 2022 | 33.83 | 33.98 | 32.04 | 32.35 | 131,551 | -1.25(-3.72%) |
Mar 24, 2022 | 32.68 | 33.60 | 32.35 | 33.60 | 151,515 | +0.76(+2.31%) |
Mar 23, 2022 | 32.30 | 32.84 | 32.30 | 32.84 | 101,110 | +0.31(+0.95%) |
Mar 22, 2022 | 32.62 | 32.86 | 32.35 | 32.53 | 90,884 | +0.13(+0.40%) |
Mar 21, 2022 | 32.58 | 33.17 | 32.25 | 32.40 | 79,806 | -0.20(-0.61%) |
Mar 18, 2022 | 31.56 | 33.15 | 31.56 | 32.60 | 408,399 | +0.48(+1.49%) |
Mar 17, 2022 | 32.51 | 33.09 | 31.76 | 32.12 | 89,902 | -0.72(-2.19%) |
Mar 16, 2022 | 32.50 | 33.98 | 31.85 | 32.84 | 252,068 | +0.72(+2.24%) |
Mar 15, 2022 | 30.57 | 32.43 | 30.54 | 32.12 | 193,982 | +1.78(+5.87%) |
Mar 14, 2022 | 30.84 | 31.34 | 30.15 | 30.34 | 188,947 | -0.13(-0.43%) |
Mar 11, 2022 | 30.72 | 31.04 | 29.88 | 30.47 | 202,247 | +0.04(+0.13%) |
Mar 10, 2022 | 31.88 | 31.88 | 30.05 | 30.43 | 212,208 | -2.07(-6.37%) |
Mar 09, 2022 | 30.00 | 32.65 | 29.75 | 32.50 | 321,068 | +2.80(+9.43%) |
Mar 08, 2022 | 27.58 | 30.47 | 27.58 | 29.70 | 324,867 | +2.20(+8.00%) |
Mar 07, 2022 | 29.29 | 29.46 | 26.80 | 27.50 | 304,574 | -2.27(-7.63%) |
Mar 04, 2022 | 31.14 | 31.34 | 29.38 | 29.77 | 172,447 | -1.52(-4.86%) |
Mar 03, 2022 | 33.75 | 33.79 | 30.13 | 31.29 | 352,853 | -1.01(-3.13%) |
Mar 02, 2022 | 31.29 | 32.40 | 31.10 | 32.30 | 185,515 | +1.18(+3.79%) |
Mar 01, 2022 | 33.49 | 33.49 | 30.87 | 31.12 | 116,763 | -1.66(-5.06%) |
Feb 28, 2022 | 33.05 | 33.24 | 32.40 | 32.78 | 48,188 | -0.28(-0.85%) |
Feb 25, 2022 | 31.65 | 33.06 | 32.52 | 33.06 | 33,758 | +0.49(+1.50%) |
Feb 24, 2022 | 30.12 | 32.81 | 30.07 | 32.57 | 115,439 | -0.04(-0.12%) |
Feb 23, 2022 | 33.07 | 33.27 | 32.50 | 32.61 | 49,290 | -0.29(-0.88%) |
Feb 22, 2022 | 33.25 | 34.11 | 32.35 | 32.90 | 103,087 | -0.77(-2.29%) |
Feb 18, 2022 | 33.67 | 0 | +0.03(+0.09%) | |||
Feb 17, 2022 | 33.64 | 34.12 | 33.40 | 33.64 | 54,315 | -0.20(-0.59%) |
Feb 16, 2022 | 34.57 | 34.57 | 33.21 | 33.84 | 103,741 | -0.87(-2.51%) |
Feb 15, 2022 | 33.77 | 35.05 | 33.51 | 34.71 | 113,000 | +0.94(+2.78%) |
Feb 14, 2022 | 34.12 | 34.81 | 33.39 | 33.77 | 139,794 | -0.36(-1.05%) |
Feb 11, 2022 | 35.22 | 35.75 | 34.02 | 34.13 | 195,182 | -1.19(-3.37%) |
Feb 10, 2022 | 35.30 | 36.04 | 35.06 | 35.32 | 97,077 | +0.02(+0.06%) |
Feb 09, 2022 | 34.79 | 36.00 | 34.59 | 35.30 | 124,108 | +0.96(+2.80%) |
Feb 08, 2022 | 34.46 | 35.03 | 34.26 | 34.34 | 184,518 | -0.35(-1.01%) |
Feb 07, 2022 | 35.85 | 35.85 | 34.45 | 34.69 | 165,730 | -1.15(-3.21%) |
Feb 04, 2022 | 35.33 | 36.23 | 35.00 | 35.84 | 163,484 | +0.51(+1.44%) |
Feb 03, 2022 | 37.63 | 35.19 | 35.33 | 169,609 | -2.50(-6.61%) | |
Feb 02, 2022 | 38.51 | 38.85 | 37.50 | 37.83 | 125,335 | -0.53(-1.38%) |