Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.81 | 30.71 | 29.39 | 29.50 | 350,657 | -0.58(-1.93%) |
Apr 28, 2022 | 29.08 | 30.63 | 28.00 | 30.08 | 466,958 | +1.63(+5.73%) |
Apr 27, 2022 | 28.13 | 28.98 | 27.90 | 28.45 | 606,392 | +0.38(+1.35%) |
Apr 26, 2022 | 29.70 | 30.02 | 27.70 | 28.07 | 887,335 | -2.30(-7.57%) |
Apr 25, 2022 | 30.10 | 30.91 | 29.60 | 30.37 | 525,212 | -0.09(-0.30%) |
Apr 22, 2022 | 31.64 | 32.26 | 30.41 | 30.46 | 497,195 | -1.07(-3.39%) |
Apr 21, 2022 | 33.11 | 33.83 | 31.31 | 31.53 | 397,164 | -1.30(-3.96%) |
Apr 20, 2022 | 33.04 | 33.69 | 32.73 | 32.83 | 336,458 | -0.18(-0.55%) |
Apr 19, 2022 | 32.10 | 33.58 | 31.88 | 33.01 | 734,459 | +0.97(+3.03%) |
Apr 18, 2022 | 32.36 | 32.78 | 31.90 | 32.04 | 409,098 | -0.36(-1.11%) |
Apr 14, 2022 | 33.25 | 33.37 | 31.94 | 32.40 | 405,684 | -0.92(-2.76%) |
Apr 13, 2022 | 33.69 | 33.82 | 32.92 | 33.32 | 335,960 | -0.44(-1.30%) |
Apr 12, 2022 | 34.22 | 34.74 | 33.32 | 33.76 | 620,657 | +0.27(+0.81%) |
Apr 11, 2022 | 32.43 | 33.94 | 32.06 | 33.49 | 646,550 | +0.49(+1.48%) |
Apr 08, 2022 | 33.77 | 34.17 | 32.97 | 33.00 | 350,277 | -1.05(-3.08%) |
Apr 07, 2022 | 34.60 | 35.00 | 33.29 | 34.05 | 662,443 | -0.13(-0.38%) |
Apr 06, 2022 | 34.72 | 34.97 | 33.67 | 34.18 | 617,438 | -1.27(-3.58%) |
Apr 05, 2022 | 37.44 | 37.50 | 35.20 | 35.45 | 532,191 | -2.30(-6.09%) |
Apr 04, 2022 | 37.24 | 38.04 | 36.60 | 37.75 | 451,798 | +0.41(+1.10%) |
Apr 01, 2022 | 36.28 | 38.09 | 36.10 | 37.34 | 796,760 | +1.24(+3.43%) |
Mar 31, 2022 | 37.19 | 37.75 | 35.93 | 36.10 | 547,131 | -1.11(-2.98%) |
Mar 30, 2022 | 37.64 | 38.33 | 37.08 | 37.21 | 429,548 | -1.12(-2.92%) |
Mar 29, 2022 | 36.41 | 39.12 | 36.05 | 38.33 | 987,615 | +2.63(+7.37%) |
Mar 28, 2022 | 35.93 | 36.50 | 34.61 | 35.70 | 397,233 | -0.09(-0.25%) |
Mar 25, 2022 | 36.41 | 36.73 | 35.03 | 35.79 | 391,981 | -0.75(-2.05%) |
Mar 24, 2022 | 35.50 | 36.74 | 34.81 | 36.54 | 490,026 | +1.45(+4.13%) |
Mar 23, 2022 | 35.74 | 36.62 | 35.01 | 35.09 | 773,248 | -0.95(-2.64%) |
Mar 22, 2022 | 35.25 | 36.30 | 35.00 | 36.04 | 686,086 | +0.79(+2.24%) |
Mar 21, 2022 | 35.81 | 35.81 | 34.49 | 35.25 | 534,670 | -1.03(-2.84%) |
Mar 18, 2022 | 36.11 | 37.42 | 35.95 | 36.28 | 1,655,694 | -0.72(-1.95%) |
Mar 17, 2022 | 33.44 | 37.00 | 33.31 | 37.00 | 1,047,606 | +3.08(+9.08%) |
Mar 16, 2022 | 32.71 | 33.99 | 32.66 | 33.92 | 896,347 | +1.61(+4.98%) |
Mar 15, 2022 | 30.65 | 32.46 | 30.65 | 32.31 | 1,075,415 | +2.02(+6.67%) |
Mar 14, 2022 | 31.17 | 32.66 | 29.92 | 30.29 | 1,179,002 | -1.26(-3.99%) |
Mar 11, 2022 | 32.23 | 32.23 | 30.93 | 31.55 | 8,745,662 | -0.49(-1.53%) |
Mar 10, 2022 | 31.97 | 33.06 | 31.44 | 32.04 | 1,286,528 | -0.70(-2.14%) |
Mar 09, 2022 | 31.33 | 33.61 | 31.33 | 32.74 | 1,717,583 | +2.07(+6.75%) |
Mar 08, 2022 | 29.84 | 32.32 | 28.72 | 30.67 | 1,507,672 | +0.77(+2.58%) |
Mar 07, 2022 | 34.22 | 34.37 | 29.83 | 29.90 | 3,477,915 | -0.90(-2.92%) |
Mar 04, 2022 | 31.77 | 32.30 | 30.33 | 30.80 | 1,201,237 | -1.57(-4.85%) |
Mar 03, 2022 | 33.60 | 33.60 | 32.10 | 32.37 | 647,224 | -1.22(-3.63%) |
Mar 02, 2022 | 33.46 | 34.33 | 32.59 | 33.59 | 1,931,724 | +0.34(+1.02%) |
Mar 01, 2022 | 35.97 | 36.08 | 32.84 | 33.25 | 985,916 | -2.86(-7.92%) |
Feb 28, 2022 | 35.63 | 36.59 | 34.80 | 36.11 | 1,133,673 | +0.31(+0.87%) |
Feb 25, 2022 | 36.06 | 36.03 | 34.98 | 35.80 | 1,433,165 | -0.08(-0.22%) |
Feb 24, 2022 | 34.07 | 36.00 | 33.55 | 35.88 | 1,859,000 | +0.24(+0.67%) |
Feb 23, 2022 | 37.57 | 38.00 | 35.48 | 35.64 | 745,600 | -1.20(-3.26%) |
Feb 22, 2022 | 36.52 | 37.73 | 36.42 | 36.84 | 816,399 | -1.56(-4.06%) |
Feb 18, 2022 | 38.40 | 0 | -2.08(-5.14%) | |||
Feb 17, 2022 | 41.14 | 41.60 | 39.86 | 40.48 | 917,177 | -1.22(-2.93%) |
Feb 16, 2022 | 42.44 | 42.53 | 41.15 | 41.70 | 964,859 | -1.53(-3.54%) |
Feb 15, 2022 | 43.51 | 44.48 | 42.74 | 43.23 | 1,409,791 | +0.31(+0.72%) |
Feb 14, 2022 | 41.99 | 44.24 | 41.88 | 42.92 | 602,278 | -0.42(-0.97%) |
Feb 11, 2022 | 44.91 | 45.83 | 43.08 | 43.34 | 766,905 | -1.13(-2.54%) |
Feb 10, 2022 | 45.25 | 47.80 | 44.22 | 44.47 | 1,130,768 | -1.53(-3.33%) |
Feb 09, 2022 | 46.12 | 46.70 | 45.10 | 46.00 | 1,290,902 | +0.21(+0.46%) |
Feb 08, 2022 | 41.10 | 47.40 | 41.05 | 45.79 | 2,266,040 | +2.18(+5.00%) |
Feb 07, 2022 | 41.90 | 45.86 | 40.11 | 43.61 | 6,228,705 | -19.97(-31.41%) |
Feb 04, 2022 | 61.70 | 64.45 | 60.81 | 63.58 | 646,384 | +2.40(+3.92%) |
Feb 03, 2022 | 62.54 | 60.88 | 61.18 | 428,152 | -3.16(-4.91%) | |
Feb 02, 2022 | 65.01 | 66.61 | 63.50 | 64.34 | 386,182 | -0.53(-0.82%) |