Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.17 | 32.94 | 30.97 | 31.01 | 91,999 | -1.06(-3.31%) |
Apr 28, 2022 | 31.42 | 32.35 | 30.70 | 32.07 | 148,869 | +1.18(+3.82%) |
Apr 27, 2022 | 30.90 | 31.79 | 30.71 | 30.89 | 105,103 | -0.13(-0.44%) |
Apr 26, 2022 | 32.23 | 32.33 | 31.02 | 31.02 | 98,545 | -1.47(-4.51%) |
Apr 25, 2022 | 31.28 | 32.50 | 31.28 | 32.49 | 78,404 | +0.79(+2.49%) |
Apr 22, 2022 | 32.39 | 33.01 | 31.59 | 31.70 | 75,267 | -0.66(-2.04%) |
Apr 21, 2022 | 34.34 | 34.52 | 32.26 | 32.36 | 60,690 | -1.62(-4.77%) |
Apr 20, 2022 | 35.44 | 35.44 | 33.95 | 33.98 | 25,845 | -1.36(-3.85%) |
Apr 19, 2022 | 34.07 | 35.43 | 34.06 | 35.34 | 48,822 | +1.06(+3.09%) |
Apr 18, 2022 | 34.67 | 34.67 | 33.83 | 34.28 | 37,297 | -0.61(-1.75%) |
Apr 14, 2022 | 36.16 | 36.16 | 34.86 | 34.89 | 24,756 | -1.31(-3.62%) |
Apr 13, 2022 | 35.13 | 36.32 | 34.87 | 36.20 | 29,507 | +1.12(+3.19%) |
Apr 12, 2022 | 36.19 | 36.57 | 34.92 | 35.08 | 37,242 | -0.35(-0.99%) |
Apr 11, 2022 | 35.26 | 35.88 | 34.88 | 35.43 | 53,779 | -0.36(-1.01%) |
Apr 08, 2022 | 36.34 | 36.41 | 35.74 | 35.79 | 134,983 | -0.75(-2.05%) |
Apr 07, 2022 | 36.67 | 37.17 | 35.78 | 36.54 | 52,655 | -0.35(-0.95%) |
Apr 06, 2022 | 37.62 | 37.62 | 36.32 | 36.89 | 70,556 | -1.62(-4.21%) |
Apr 05, 2022 | 39.91 | 39.92 | 38.29 | 38.51 | 34,257 | -1.43(-3.58%) |
Apr 04, 2022 | 38.69 | 39.94 | 38.69 | 39.94 | 49,326 | +1.77(+4.64%) |
Apr 01, 2022 | 38.08 | 38.66 | 37.75 | 38.17 | 29,881 | +0.54(+1.44%) |
Mar 31, 2022 | 38.50 | 38.50 | 37.54 | 37.63 | 53,587 | -0.95(-2.46%) |
Mar 30, 2022 | 39.26 | 39.73 | 38.42 | 38.58 | 26,689 | -1.10(-2.77%) |
Mar 29, 2022 | 39.05 | 39.92 | 38.61 | 39.68 | 160,044 | +1.49(+3.90%) |
Mar 28, 2022 | 37.33 | 38.28 | 37.04 | 38.19 | 136,054 | +0.94(+2.52%) |
Mar 25, 2022 | 38.24 | 38.24 | 36.71 | 37.25 | 50,308 | -1.04(-2.72%) |
Mar 24, 2022 | 38.20 | 38.31 | 37.20 | 38.29 | 52,581 | +0.17(+0.45%) |
Mar 23, 2022 | 37.92 | 39.06 | 37.49 | 38.12 | 41,037 | -0.48(-1.24%) |
Mar 22, 2022 | 37.40 | 38.86 | 37.40 | 38.60 | 71,733 | +1.50(+4.04%) |
Mar 21, 2022 | 37.63 | 37.71 | 36.46 | 37.10 | 34,262 | -1.08(-2.83%) |
Mar 18, 2022 | 36.24 | 38.25 | 36.24 | 38.18 | 65,231 | +1.66(+4.55%) |
Mar 17, 2022 | 35.43 | 36.58 | 35.15 | 36.52 | 28,001 | +0.69(+1.93%) |
Mar 16, 2022 | 34.15 | 35.96 | 34.08 | 35.83 | 94,351 | +3.36(+10.35%) |
Mar 15, 2022 | 31.61 | 32.54 | 31.31 | 32.47 | 99,683 | +0.92(+2.92%) |
Mar 14, 2022 | 32.67 | 33.13 | 31.46 | 31.55 | 102,673 | -1.64(-4.94%) |
Mar 11, 2022 | 35.01 | 35.01 | 33.16 | 33.19 | 66,478 | -1.51(-4.35%) |
Mar 10, 2022 | 34.95 | 35.00 | 34.23 | 34.70 | 41,135 | -1.11(-3.10%) |
Mar 09, 2022 | 34.95 | 35.97 | 34.88 | 35.81 | 46,911 | +2.08(+6.17%) |
Mar 08, 2022 | 33.66 | 34.76 | 33.09 | 33.73 | 75,310 | -0.03(-0.09%) |
Mar 07, 2022 | 35.66 | 36.09 | 33.76 | 33.76 | 82,164 | -2.11(-5.88%) |
Mar 04, 2022 | 36.94 | 37.43 | 35.65 | 35.87 | 84,749 | -1.48(-3.96%) |
Mar 03, 2022 | 39.13 | 39.13 | 37.10 | 37.35 | 23,922 | -1.74(-4.45%) |
Mar 02, 2022 | 39.24 | 39.24 | 38.22 | 39.09 | 33,833 | +0.15(+0.39%) |
Mar 01, 2022 | 39.47 | 40.11 | 38.75 | 38.94 | 30,778 | -0.57(-1.44%) |
Feb 28, 2022 | 39.22 | 40.00 | 38.83 | 39.51 | 32,630 | +0.40(+1.02%) |
Feb 25, 2022 | 38.75 | 39.11 | 38.28 | 39.11 | 52,290 | +0.49(+1.27%) |
Feb 24, 2022 | 34.93 | 38.66 | 34.88 | 38.62 | 129,542 | +1.94(+5.29%) |
Feb 23, 2022 | 38.31 | 38.44 | 36.62 | 36.68 | 151,861 | -1.16(-3.07%) |
Feb 22, 2022 | 38.13 | 38.75 | 37.60 | 37.84 | 148,082 | -0.78(-2.02%) |
Feb 18, 2022 | 38.62 | 0 | -1.39(-3.47%) | |||
Feb 17, 2022 | 41.29 | 41.55 | 40.00 | 40.01 | 59,213 | -1.86(-4.44%) |
Feb 16, 2022 | 41.96 | 41.99 | 41.31 | 41.87 | 41,984 | -0.85(-1.99%) |
Feb 15, 2022 | 41.97 | 42.75 | 41.73 | 42.72 | 25,758 | +1.53(+3.72%) |
Feb 14, 2022 | 40.92 | 41.87 | 40.86 | 41.19 | 29,519 | -0.05(-0.13%) |
Feb 11, 2022 | 42.89 | 42.96 | 40.95 | 41.24 | 73,625 | -1.55(-3.62%) |
Feb 10, 2022 | 42.20 | 43.98 | 42.19 | 42.79 | 63,408 | -0.49(-1.13%) |
Feb 09, 2022 | 42.40 | 43.33 | 42.23 | 43.28 | 44,907 | +1.65(+3.96%) |
Feb 08, 2022 | 40.74 | 41.67 | 40.55 | 41.63 | 28,998 | +0.63(+1.54%) |
Feb 07, 2022 | 41.45 | 42.21 | 40.98 | 41.00 | 40,471 | -0.41(-0.99%) |
Feb 04, 2022 | 39.97 | 41.82 | 39.76 | 41.41 | 75,603 | +1.95(+4.94%) |
Feb 03, 2022 | 40.02 | 39.36 | 39.46 | 91,173 | -2.29(-5.49%) | |
Feb 02, 2022 | 43.14 | 43.14 | 41.45 | 41.75 | 92,424 | -0.85(-2.00%) |