Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.06 | 29.23 | 27.80 | 27.91 | 16,048 | +2.23(+8.67%) |
Apr 28, 2022 | 25.91 | 26.00 | 25.02 | 25.68 | 15,442 | +0.36(+1.41%) |
Apr 27, 2022 | 25.00 | 25.49 | 24.98 | 25.33 | 9,870 | +1.44(+6.03%) |
Apr 26, 2022 | 24.74 | 24.74 | 23.87 | 23.89 | 18,420 | -1.02(-4.08%) |
Apr 25, 2022 | 23.83 | 24.95 | 23.83 | 24.90 | 15,687 | -0.54(-2.11%) |
Apr 22, 2022 | 26.02 | 26.75 | 25.43 | 25.44 | 7,990 | +0.42(+1.68%) |
Apr 21, 2022 | 26.42 | 26.62 | 24.94 | 25.02 | 16,613 | -1.60(-6.02%) |
Apr 20, 2022 | 27.96 | 28.12 | 26.61 | 26.62 | 4,756 | -1.64(-5.79%) |
Apr 19, 2022 | 27.86 | 28.29 | 27.54 | 28.26 | 6,424 | -0.48(-1.68%) |
Apr 18, 2022 | 28.75 | 28.81 | 28.51 | 28.74 | 10,928 | -0.64(-2.18%) |
Apr 14, 2022 | 29.78 | 29.89 | 29.37 | 29.38 | 5,384 | -0.63(-2.09%) |
Apr 13, 2022 | 29.75 | 30.04 | 29.75 | 30.01 | 7,881 | +1.10(+3.81%) |
Apr 12, 2022 | 29.56 | 29.62 | 28.88 | 28.91 | 5,928 | -0.26(-0.90%) |
Apr 11, 2022 | 29.40 | 29.40 | 29.07 | 29.17 | 4,322 | -1.40(-4.57%) |
Apr 08, 2022 | 30.87 | 30.95 | 30.56 | 30.56 | 7,031 | -0.11(-0.35%) |
Apr 07, 2022 | 31.24 | 31.24 | 30.67 | 30.67 | 2,304 | -0.88(-2.79%) |
Apr 06, 2022 | 31.48 | 31.87 | 30.93 | 31.55 | 7,067 | -1.23(-3.74%) |
Apr 05, 2022 | 33.82 | 33.82 | 32.74 | 32.78 | 2,577 | -1.88(-5.44%) |
Apr 04, 2022 | 33.80 | 34.71 | 33.80 | 34.67 | 4,645 | +2.25(+6.93%) |
Apr 01, 2022 | 33.03 | 33.40 | 32.11 | 32.42 | 9,749 | +2.15(+7.12%) |
Mar 31, 2022 | 31.14 | 31.14 | 30.25 | 30.27 | 3,139 | -2.11(-6.51%) |
Mar 30, 2022 | 33.16 | 33.21 | 32.28 | 32.37 | 2,441 | -0.41(-1.25%) |
Mar 29, 2022 | 32.83 | 33.16 | 32.56 | 32.78 | 8,256 | +1.48(+4.74%) |
Mar 28, 2022 | 31.25 | 31.49 | 30.75 | 31.30 | 3,677 | +0.77(+2.53%) |
Mar 25, 2022 | 29.94 | 30.53 | 29.69 | 30.53 | 7,259 | -0.91(-2.89%) |
Mar 24, 2022 | 31.49 | 31.52 | 30.62 | 31.43 | 8,223 | -0.88(-2.74%) |
Mar 23, 2022 | 31.73 | 33.52 | 31.73 | 32.32 | 6,074 | -0.17(-0.52%) |
Mar 22, 2022 | 32.44 | 32.87 | 31.90 | 32.49 | 10,498 | +2.59(+8.65%) |
Mar 21, 2022 | 30.27 | 30.55 | 28.94 | 29.90 | 55,807 | -2.69(-8.24%) |
Mar 18, 2022 | 30.17 | 33.29 | 30.17 | 32.59 | 30,007 | +2.90(+9.78%) |
Mar 17, 2022 | 30.22 | 30.22 | 28.46 | 29.68 | 22,561 | -2.37(-7.38%) |
Mar 16, 2022 | 27.84 | 32.12 | 27.31 | 32.05 | 48,153 | +9.59(+42.70%) |
Mar 15, 2022 | 21.83 | 23.06 | 21.18 | 22.46 | 22,273 | -0.21(-0.90%) |
Mar 14, 2022 | 23.92 | 24.25 | 22.55 | 22.66 | 24,256 | -3.57(-13.62%) |
Mar 11, 2022 | 28.62 | 28.62 | 26.16 | 26.24 | 12,060 | -2.29(-8.01%) |
Mar 10, 2022 | 29.52 | 29.52 | 28.52 | 28.52 | 16,044 | -2.83(-9.03%) |
Mar 09, 2022 | 30.94 | 31.44 | 30.94 | 31.36 | 9,814 | +0.79(+2.58%) |
Mar 08, 2022 | 30.95 | 31.22 | 30.22 | 30.57 | 11,747 | -0.79(-2.52%) |
Mar 07, 2022 | 32.46 | 32.96 | 31.34 | 31.36 | 8,451 | -2.46(-7.28%) |
Mar 04, 2022 | 34.33 | 34.79 | 33.59 | 33.82 | 17,259 | -1.51(-4.28%) |
Mar 03, 2022 | 36.66 | 36.66 | 35.30 | 35.33 | 6,401 | -1.88(-5.05%) |
Mar 02, 2022 | 37.74 | 37.74 | 36.52 | 37.20 | 3,634 | -0.40(-1.07%) |
Mar 01, 2022 | 38.67 | 38.67 | 37.54 | 37.61 | 3,413 | -0.35(-0.92%) |
Feb 28, 2022 | 38.18 | 38.18 | 37.94 | 37.96 | 2,434 | -0.68(-1.76%) |
Feb 25, 2022 | 38.00 | 38.64 | 38.00 | 38.64 | 2,878 | +0.32(+0.85%) |
Feb 24, 2022 | 35.94 | 38.31 | 35.94 | 38.31 | 4,100 | -0.53(-1.37%) |
Feb 23, 2022 | 40.39 | 40.39 | 38.81 | 38.84 | 8,349 | -0.89(-2.24%) |
Feb 22, 2022 | 40.44 | 40.44 | 39.64 | 39.73 | 6,048 | -2.37(-5.62%) |
Feb 18, 2022 | 42.10 | 0 | -2.40(-5.39%) | |||
Feb 17, 2022 | 45.35 | 45.65 | 44.46 | 44.49 | 1,710 | -0.75(-1.65%) |
Feb 16, 2022 | 44.50 | 45.33 | 44.50 | 45.24 | 2,021 | +0.49(+1.09%) |
Feb 15, 2022 | 44.26 | 44.75 | 44.25 | 44.75 | 2,929 | +1.27(+2.92%) |
Feb 14, 2022 | 43.56 | 43.71 | 42.97 | 43.48 | 2,909 | -0.87(-1.97%) |
Feb 11, 2022 | 46.02 | 46.27 | 44.16 | 44.35 | 3,533 | -1.60(-3.49%) |
Feb 10, 2022 | 45.64 | 47.14 | 45.48 | 45.96 | 7,699 | -0.97(-2.06%) |
Feb 09, 2022 | 45.95 | 46.99 | 45.95 | 46.92 | 8,191 | +1.61(+3.55%) |
Feb 08, 2022 | 44.18 | 45.32 | 44.18 | 45.32 | 3,105 | +0.68(+1.52%) |
Feb 07, 2022 | 44.69 | 44.94 | 44.63 | 44.64 | 1,792 | -0.40(-0.88%) |
Feb 04, 2022 | 44.58 | 45.31 | 44.20 | 45.03 | 5,882 | +0.71(+1.59%) |
Feb 03, 2022 | 44.12 | 44.97 | 44.33 | 5,080 | -0.58(-1.29%) | |
Feb 02, 2022 | 45.86 | 45.86 | 44.65 | 44.91 | 3,101 | -0.56(-1.22%) |