Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.05 | 35.05 | 32.46 | 32.68 | 945,983 | -1.69(-4.92%) |
Apr 28, 2022 | 35.39 | 36.99 | 32.87 | 34.37 | 1,162,879 | -0.38(-1.09%) |
Apr 27, 2022 | 35.09 | 36.19 | 34.62 | 34.75 | 673,816 | -0.59(-1.67%) |
Apr 26, 2022 | 36.01 | 36.18 | 34.86 | 35.34 | 1,108,427 | -1.18(-3.23%) |
Apr 25, 2022 | 34.05 | 36.57 | 33.75 | 36.52 | 1,675,659 | +1.76(+5.06%) |
Apr 22, 2022 | 35.55 | 35.85 | 34.60 | 34.76 | 843,354 | -0.57(-1.61%) |
Apr 21, 2022 | 36.45 | 36.45 | 34.92 | 35.33 | 1,375,674 | -0.92(-2.54%) |
Apr 20, 2022 | 39.81 | 40.25 | 35.28 | 36.25 | 1,709,198 | -3.75(-9.38%) |
Apr 19, 2022 | 40.91 | 41.30 | 39.81 | 40.00 | 799,383 | -1.47(-3.54%) |
Apr 18, 2022 | 42.96 | 43.19 | 40.96 | 41.47 | 1,094,436 | -1.40(-3.27%) |
Apr 14, 2022 | 42.62 | 43.29 | 42.10 | 42.87 | 962,069 | +0.29(+0.68%) |
Apr 13, 2022 | 40.70 | 42.60 | 40.45 | 42.58 | 788,085 | +2.00(+4.93%) |
Apr 12, 2022 | 41.68 | 43.16 | 40.53 | 40.58 | 895,778 | +0.07(+0.17%) |
Apr 11, 2022 | 40.00 | 41.29 | 39.51 | 40.51 | 639,598 | -0.12(-0.30%) |
Apr 08, 2022 | 41.47 | 42.24 | 40.45 | 40.63 | 1,072,331 | -1.21(-2.89%) |
Apr 07, 2022 | 41.26 | 42.32 | 40.40 | 41.84 | 1,609,563 | +0.21(+0.50%) |
Apr 06, 2022 | 42.18 | 42.61 | 40.33 | 41.63 | 1,300,268 | -1.59(-3.68%) |
Apr 05, 2022 | 44.80 | 45.05 | 42.17 | 43.22 | 821,483 | -1.55(-3.46%) |
Apr 04, 2022 | 43.76 | 45.47 | 43.24 | 44.77 | 1,230,975 | +1.25(+2.87%) |
Apr 01, 2022 | 42.82 | 43.67 | 42.54 | 43.52 | 852,923 | +1.06(+2.50%) |
Mar 31, 2022 | 43.31 | 43.53 | 42.28 | 42.46 | 757,307 | -1.20(-2.75%) |
Mar 30, 2022 | 44.79 | 45.68 | 43.33 | 43.66 | 1,118,743 | -0.37(-0.84%) |
Mar 29, 2022 | 42.60 | 44.32 | 42.20 | 44.03 | 813,310 | +2.30(+5.51%) |
Mar 28, 2022 | 41.50 | 42.12 | 40.45 | 41.73 | 686,549 | +0.34(+0.82%) |
Mar 25, 2022 | 42.89 | 43.01 | 41.04 | 41.39 | 928,720 | -1.43(-3.34%) |
Mar 24, 2022 | 43.73 | 43.73 | 41.81 | 42.82 | 796,378 | -0.49(-1.13%) |
Mar 23, 2022 | 43.51 | 43.94 | 42.35 | 43.31 | 1,066,996 | -0.91(-2.06%) |
Mar 22, 2022 | 43.65 | 45.27 | 43.60 | 44.22 | 1,278,637 | +0.50(+1.14%) |
Mar 21, 2022 | 43.39 | 43.72 | 42.14 | 43.72 | 809,984 | +0.26(+0.60%) |
Mar 18, 2022 | 43.25 | 45.08 | 43.16 | 43.46 | 1,355,568 | +0.25(+0.58%) |
Mar 17, 2022 | 42.77 | 44.02 | 42.51 | 43.21 | 1,301,644 | +0.01(+0.02%) |
Mar 16, 2022 | 41.12 | 43.28 | 40.75 | 43.20 | 1,238,430 | +2.91(+7.22%) |
Mar 15, 2022 | 37.76 | 40.52 | 37.31 | 40.29 | 773,665 | +2.75(+7.33%) |
Mar 14, 2022 | 41.10 | 41.41 | 37.50 | 37.54 | 1,528,981 | -3.73(-9.04%) |
Mar 11, 2022 | 42.00 | 42.78 | 41.00 | 41.27 | 757,863 | -0.60(-1.43%) |
Mar 10, 2022 | 39.55 | 41.96 | 38.76 | 41.87 | 1,315,858 | +1.67(+4.15%) |
Mar 09, 2022 | 38.25 | 40.45 | 37.44 | 40.20 | 1,473,695 | +3.24(+8.77%) |
Mar 08, 2022 | 38.19 | 38.34 | 35.69 | 36.96 | 1,603,947 | -1.00(-2.63%) |
Mar 07, 2022 | 41.61 | 42.08 | 37.69 | 37.96 | 1,407,942 | -3.76(-9.01%) |
Mar 04, 2022 | 44.02 | 44.40 | 41.07 | 41.72 | 1,586,963 | -1.94(-4.44%) |
Mar 03, 2022 | 46.05 | 46.58 | 43.21 | 43.66 | 1,557,017 | -2.38(-5.17%) |
Mar 02, 2022 | 46.57 | 46.59 | 43.29 | 46.04 | 2,529,846 | -0.47(-1.01%) |
Mar 01, 2022 | 47.90 | 48.87 | 45.76 | 46.51 | 3,017,086 | -1.94(-4.00%) |
Feb 28, 2022 | 45.60 | 50.03 | 44.95 | 48.45 | 3,779,462 | +2.01(+4.33%) |
Feb 25, 2022 | 36.60 | 47.18 | 42.01 | 46.44 | 8,928,103 | +14.18(+43.96%) |
Feb 24, 2022 | 29.81 | 32.27 | 29.55 | 32.26 | 1,149,871 | +1.25(+4.03%) |
Feb 23, 2022 | 32.52 | 32.77 | 30.94 | 31.01 | 849,997 | -1.14(-3.55%) |
Feb 22, 2022 | 34.21 | 34.49 | 32.06 | 32.15 | 739,718 | -2.29(-6.65%) |
Feb 18, 2022 | 34.44 | 0 | -0.87(-2.46%) | |||
Feb 17, 2022 | 35.76 | 36.12 | 34.95 | 35.31 | 575,846 | -0.96(-2.65%) |
Feb 16, 2022 | 35.37 | 36.45 | 35.29 | 36.27 | 414,577 | +0.23(+0.64%) |
Feb 15, 2022 | 34.49 | 36.18 | 34.49 | 36.04 | 734,029 | +1.96(+5.75%) |
Feb 14, 2022 | 34.53 | 35.36 | 34.01 | 34.08 | 881,368 | -0.56(-1.62%) |
Feb 11, 2022 | 35.40 | 35.49 | 34.20 | 34.64 | 752,498 | -0.63(-1.79%) |
Feb 10, 2022 | 35.37 | 36.25 | 35.04 | 35.27 | 896,863 | -0.55(-1.54%) |
Feb 09, 2022 | 35.54 | 35.89 | 35.08 | 35.82 | 634,396 | +0.94(+2.69%) |
Feb 08, 2022 | 34.42 | 35.23 | 34.38 | 34.88 | 718,810 | +0.23(+0.66%) |
Feb 07, 2022 | 34.16 | 35.23 | 34.14 | 34.65 | 735,117 | +0.55(+1.61%) |
Feb 04, 2022 | 32.83 | 34.48 | 32.49 | 34.10 | 769,556 | +1.25(+3.81%) |
Feb 03, 2022 | 32.61 | 32.85 | 540,427 | -0.76(-2.26%) | ||
Feb 02, 2022 | 33.38 | 34.20 | 33.20 | 33.61 | 1,162,934 | +0.55(+1.66%) |