Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.50 | 30.50 | 27.65 | 27.76 | 146,337 | -1.71(-5.80%) |
Apr 28, 2022 | 28.05 | 29.80 | 26.70 | 29.47 | 169,795 | +1.67(+6.01%) |
Apr 27, 2022 | 28.75 | 29.96 | 27.75 | 27.80 | 177,843 | -0.85(-2.97%) |
Apr 26, 2022 | 29.90 | 30.49 | 28.32 | 28.65 | 196,771 | -1.48(-4.91%) |
Apr 25, 2022 | 29.15 | 30.56 | 28.00 | 30.13 | 192,132 | +0.21(+0.70%) |
Apr 22, 2022 | 30.88 | 32.32 | 29.36 | 29.92 | 188,348 | -0.89(-2.89%) |
Apr 21, 2022 | 36.37 | 36.74 | 30.58 | 30.81 | 288,996 | -5.18(-14.39%) |
Apr 20, 2022 | 35.00 | 36.27 | 33.51 | 35.99 | 158,167 | +2.11(+6.23%) |
Apr 19, 2022 | 32.48 | 34.46 | 31.73 | 33.88 | 183,617 | +1.69(+5.25%) |
Apr 18, 2022 | 33.00 | 33.50 | 31.31 | 32.19 | 145,319 | -0.32(-0.98%) |
Apr 14, 2022 | 31.08 | 32.60 | 30.50 | 32.51 | 177,743 | +1.62(+5.24%) |
Apr 13, 2022 | 29.95 | 31.48 | 29.95 | 30.89 | 151,168 | +0.89(+2.97%) |
Apr 12, 2022 | 30.29 | 31.41 | 29.64 | 30.00 | 152,647 | -0.18(-0.60%) |
Apr 11, 2022 | 30.00 | 31.00 | 28.81 | 30.18 | 233,855 | -0.53(-1.73%) |
Apr 08, 2022 | 31.28 | 32.00 | 30.34 | 30.71 | 181,219 | -0.35(-1.13%) |
Apr 07, 2022 | 32.47 | 33.00 | 29.11 | 31.06 | 355,778 | -1.42(-4.37%) |
Apr 06, 2022 | 33.27 | 33.44 | 31.76 | 32.48 | 141,217 | -1.36(-4.02%) |
Apr 05, 2022 | 33.00 | 35.32 | 33.00 | 33.84 | 280,609 | +0.43(+1.29%) |
Apr 04, 2022 | 33.45 | 34.00 | 32.26 | 33.41 | 166,903 | +0.62(+1.89%) |
Apr 01, 2022 | 33.60 | 34.71 | 32.20 | 32.79 | 211,599 | -0.91(-2.70%) |
Mar 31, 2022 | 33.73 | 35.42 | 33.31 | 33.70 | 234,155 | -0.31(-0.91%) |
Mar 30, 2022 | 34.09 | 36.33 | 33.46 | 34.01 | 289,776 | -0.33(-0.96%) |
Mar 29, 2022 | 32.14 | 35.45 | 31.22 | 34.34 | 310,295 | +2.33(+7.28%) |
Mar 28, 2022 | 34.62 | 34.83 | 31.23 | 32.01 | 308,206 | -2.39(-6.95%) |
Mar 25, 2022 | 37.23 | 37.23 | 34.31 | 34.40 | 281,573 | -2.44(-6.62%) |
Mar 24, 2022 | 36.45 | 37.36 | 34.61 | 36.84 | 172,978 | +0.70(+1.94%) |
Mar 23, 2022 | 37.36 | 38.56 | 35.51 | 36.14 | 199,524 | -1.45(-3.86%) |
Mar 22, 2022 | 38.00 | 38.89 | 35.62 | 37.59 | 242,257 | -0.17(-0.45%) |
Mar 21, 2022 | 36.27 | 39.48 | 36.14 | 37.76 | 330,787 | +1.12(+3.06%) |
Mar 18, 2022 | 36.46 | 38.39 | 35.71 | 36.64 | 242,353 | -0.22(-0.60%) |
Mar 17, 2022 | 35.30 | 39.01 | 34.92 | 36.86 | 398,325 | +1.61(+4.57%) |
Mar 16, 2022 | 33.00 | 35.25 | 31.52 | 35.25 | 345,411 | +3.53(+11.13%) |
Mar 15, 2022 | 33.02 | 33.42 | 29.20 | 31.72 | 515,308 | -1.14(-3.47%) |
Mar 14, 2022 | 38.85 | 39.35 | 32.43 | 32.86 | 854,906 | -6.84(-17.23%) |
Mar 11, 2022 | 51.00 | 55.77 | 39.32 | 39.70 | 748,188 | -7.79(-16.40%) |
Mar 10, 2022 | 52.05 | 52.36 | 45.53 | 47.49 | 433,361 | -2.29(-4.60%) |
Mar 09, 2022 | 47.01 | 50.06 | 44.10 | 49.78 | 383,980 | +4.70(+10.43%) |
Mar 08, 2022 | 43.21 | 48.37 | 42.54 | 45.08 | 388,080 | +2.92(+6.93%) |
Mar 07, 2022 | 41.70 | 47.85 | 41.61 | 42.16 | 452,978 | +1.57(+3.87%) |
Mar 04, 2022 | 40.00 | 42.52 | 38.91 | 40.59 | 261,802 | -2.52(-5.85%) |
Mar 03, 2022 | 45.41 | 45.41 | 41.84 | 43.11 | 203,962 | -0.25(-0.58%) |
Mar 02, 2022 | 43.43 | 46.50 | 42.63 | 43.36 | 180,179 | +0.32(+0.74%) |
Mar 01, 2022 | 46.17 | 47.31 | 41.47 | 43.04 | 210,670 | -2.23(-4.93%) |
Feb 28, 2022 | 40.78 | 45.68 | 40.78 | 45.27 | 254,102 | +4.50(+11.04%) |
Feb 25, 2022 | 40.81 | 41.08 | 38.62 | 40.77 | 89,629 | -0.05(-0.12%) |
Feb 24, 2022 | 35.70 | 41.00 | 34.33 | 40.82 | 205,894 | +3.55(+9.53%) |
Feb 23, 2022 | 38.55 | 39.59 | 37.22 | 37.27 | 193,904 | -0.33(-0.88%) |
Feb 22, 2022 | 39.56 | 40.57 | 36.92 | 37.60 | 141,988 | -2.44(-6.09%) |
Feb 18, 2022 | 40.04 | 0 | -2.06(-4.89%) | |||
Feb 17, 2022 | 43.73 | 44.82 | 42.09 | 42.10 | 118,486 | -2.36(-5.31%) |
Feb 16, 2022 | 44.84 | 46.02 | 43.67 | 44.46 | 104,685 | -0.29(-0.65%) |
Feb 15, 2022 | 43.65 | 45.06 | 43.50 | 44.75 | 106,982 | +2.08(+4.87%) |
Feb 14, 2022 | 44.02 | 45.55 | 42.35 | 42.67 | 124,162 | -1.61(-3.64%) |
Feb 11, 2022 | 43.43 | 46.77 | 43.43 | 44.28 | 150,733 | -0.58(-1.29%) |
Feb 10, 2022 | 45.20 | 48.93 | 44.06 | 44.86 | 186,190 | -1.91(-4.08%) |
Feb 09, 2022 | 43.83 | 46.90 | 43.83 | 46.77 | 150,182 | +3.80(+8.84%) |
Feb 08, 2022 | 42.06 | 44.31 | 42.06 | 42.97 | 101,983 | +0.19(+0.44%) |
Feb 07, 2022 | 42.10 | 43.92 | 41.66 | 42.78 | 80,126 | +0.63(+1.49%) |
Feb 04, 2022 | 39.86 | 42.88 | 39.81 | 42.15 | 263,795 | +2.57(+6.49%) |
Feb 03, 2022 | 41.76 | 39.09 | 39.58 | 97,744 | -3.47(-8.06%) | |
Feb 02, 2022 | 44.06 | 44.69 | 42.32 | 43.05 | 117,898 | -0.21(-0.49%) |