Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.13 | 35.34 | 34.36 | 34.58 | 1,058,177 | -0.95(-2.67%) |
Apr 28, 2022 | 35.48 | 35.98 | 34.66 | 35.53 | 855,567 | +0.58(+1.66%) |
Apr 27, 2022 | 35.05 | 35.76 | 34.15 | 34.95 | 1,688,306 | +0.08(+0.23%) |
Apr 26, 2022 | 35.74 | 36.05 | 34.79 | 34.87 | 1,568,477 | -1.37(-3.78%) |
Apr 25, 2022 | 34.56 | 36.35 | 34.25 | 36.24 | 1,937,046 | +1.45(+4.17%) |
Apr 22, 2022 | 34.81 | 36.03 | 34.57 | 34.79 | 2,543,939 | -1.72(-4.71%) |
Apr 21, 2022 | 37.96 | 38.49 | 36.21 | 36.51 | 1,870,159 | -0.68(-1.83%) |
Apr 20, 2022 | 37.41 | 37.75 | 36.50 | 37.19 | 1,760,782 | +0.19(+0.51%) |
Apr 19, 2022 | 34.88 | 37.27 | 34.71 | 37.00 | 2,467,836 | +2.21(+6.35%) |
Apr 18, 2022 | 34.40 | 35.43 | 34.40 | 34.79 | 3,160,282 | +0.30(+0.87%) |
Apr 14, 2022 | 34.07 | 35.10 | 34.07 | 34.49 | 1,604,735 | +0.23(+0.67%) |
Apr 13, 2022 | 32.88 | 34.30 | 32.72 | 34.26 | 1,775,386 | +1.55(+4.74%) |
Apr 12, 2022 | 32.89 | 33.64 | 32.41 | 32.71 | 1,727,527 | +0.47(+1.46%) |
Apr 11, 2022 | 32.14 | 33.68 | 32.09 | 32.24 | 2,078,030 | -0.40(-1.23%) |
Apr 08, 2022 | 31.71 | 33.03 | 31.23 | 32.64 | 1,923,501 | +1.02(+3.23%) |
Apr 07, 2022 | 31.20 | 31.70 | 30.25 | 31.62 | 2,460,602 | +0.41(+1.31%) |
Apr 06, 2022 | 31.39 | 31.74 | 29.87 | 31.21 | 1,830,633 | -0.73(-2.29%) |
Apr 05, 2022 | 32.00 | 32.58 | 31.75 | 31.94 | 1,504,926 | -0.28(-0.87%) |
Apr 04, 2022 | 31.62 | 32.46 | 31.45 | 32.22 | 1,776,888 | +0.80(+2.55%) |
Apr 01, 2022 | 31.80 | 32.06 | 31.17 | 31.42 | 1,293,065 | -0.57(-1.78%) |
Mar 31, 2022 | 32.57 | 32.65 | 31.80 | 31.99 | 1,874,606 | -0.99(-3.00%) |
Mar 30, 2022 | 33.86 | 34.11 | 32.90 | 32.98 | 1,436,162 | -1.42(-4.13%) |
Mar 29, 2022 | 34.16 | 34.90 | 33.66 | 34.40 | 2,172,623 | +1.14(+3.43%) |
Mar 28, 2022 | 31.82 | 33.32 | 31.73 | 33.26 | 2,173,298 | +1.33(+4.17%) |
Mar 25, 2022 | 31.48 | 32.04 | 31.17 | 31.93 | 1,584,201 | +0.77(+2.47%) |
Mar 24, 2022 | 30.87 | 31.55 | 30.80 | 31.16 | 1,328,436 | +0.41(+1.33%) |
Mar 23, 2022 | 31.77 | 32.06 | 30.63 | 30.75 | 1,407,954 | -1.32(-4.12%) |
Mar 22, 2022 | 32.01 | 32.80 | 31.31 | 32.07 | 1,280,797 | +0.44(+1.39%) |
Mar 21, 2022 | 32.44 | 32.66 | 31.23 | 31.63 | 1,325,764 | -0.64(-1.98%) |
Mar 18, 2022 | 32.18 | 32.74 | 32.03 | 32.27 | 2,781,948 | +0.07(+0.22%) |
Mar 17, 2022 | 30.93 | 32.34 | 30.68 | 32.20 | 1,346,412 | +0.88(+2.81%) |
Mar 16, 2022 | 30.26 | 31.83 | 30.26 | 31.32 | 1,567,993 | +1.32(+4.40%) |
Mar 15, 2022 | 29.50 | 30.61 | 29.34 | 30.00 | 1,632,399 | +0.59(+2.01%) |
Mar 14, 2022 | 28.75 | 30.04 | 28.59 | 29.41 | 1,978,235 | +0.97(+3.41%) |
Mar 11, 2022 | 28.82 | 29.70 | 28.37 | 28.44 | 1,581,854 | -0.49(-1.69%) |
Mar 10, 2022 | 27.23 | 29.04 | 27.20 | 28.93 | 1,453,664 | +1.07(+3.84%) |
Mar 09, 2022 | 27.54 | 28.42 | 27.44 | 27.86 | 3,166,351 | +0.97(+3.61%) |
Mar 08, 2022 | 26.67 | 27.86 | 26.49 | 26.89 | 3,725,504 | +0.39(+1.47%) |
Mar 07, 2022 | 28.75 | 28.80 | 26.47 | 26.50 | 3,612,152 | -2.09(-7.31%) |
Mar 04, 2022 | 31.11 | 31.32 | 28.43 | 28.59 | 3,238,550 | -3.01(-9.53%) |
Mar 03, 2022 | 30.83 | 31.89 | 29.86 | 31.60 | 2,712,887 | +0.44(+1.41%) |
Mar 02, 2022 | 31.53 | 32.57 | 29.25 | 31.16 | 7,726,650 | -4.69(-13.08%) |
Mar 01, 2022 | 38.09 | 38.42 | 35.58 | 35.85 | 2,398,262 | -2.23(-5.86%) |
Feb 28, 2022 | 38.14 | 38.74 | 37.44 | 38.08 | 1,987,471 | -0.74(-1.91%) |
Feb 25, 2022 | 38.29 | 38.95 | 37.55 | 38.82 | 1,268,933 | +0.39(+1.01%) |
Feb 24, 2022 | 35.66 | 38.66 | 35.43 | 38.43 | 1,861,782 | +1.45(+3.92%) |
Feb 23, 2022 | 38.18 | 38.18 | 36.39 | 36.98 | 1,424,467 | -0.92(-2.43%) |
Feb 22, 2022 | 38.78 | 39.72 | 37.78 | 37.90 | 1,563,451 | -1.29(-3.29%) |
Feb 18, 2022 | 39.19 | 0 | -0.15(-0.38%) | |||
Feb 17, 2022 | 40.32 | 40.98 | 39.22 | 39.34 | 1,009,747 | -1.58(-3.86%) |
Feb 16, 2022 | 40.99 | 41.96 | 40.69 | 40.92 | 1,325,203 | -0.07(-0.17%) |
Feb 15, 2022 | 40.16 | 41.12 | 40.06 | 40.99 | 1,288,477 | +1.33(+3.35%) |
Feb 14, 2022 | 40.29 | 40.81 | 39.49 | 39.66 | 975,597 | -0.28(-0.70%) |
Feb 11, 2022 | 40.73 | 41.00 | 39.55 | 39.94 | 1,023,676 | -1.03(-2.51%) |
Feb 10, 2022 | 40.25 | 42.09 | 40.07 | 40.97 | 1,700,070 | +0.14(+0.34%) |
Feb 09, 2022 | 40.69 | 41.11 | 40.52 | 40.83 | 1,064,628 | +0.31(+0.77%) |
Feb 08, 2022 | 38.79 | 40.75 | 38.79 | 40.52 | 1,613,648 | +1.47(+3.76%) |
Feb 07, 2022 | 38.42 | 39.52 | 38.34 | 39.05 | 1,408,854 | +1.02(+2.68%) |
Feb 04, 2022 | 37.35 | 38.40 | 36.67 | 38.03 | 1,019,407 | +0.56(+1.49%) |
Feb 03, 2022 | 38.69 | 37.34 | 37.47 | 1,702,914 | -1.41(-3.63%) | |
Feb 02, 2022 | 39.82 | 40.00 | 38.44 | 38.88 | 1,573,210 | -0.58(-1.47%) |