Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.58 | 33.81 | 30.63 | 30.71 | 258,210 | -2.19(-6.66%) |
Apr 28, 2022 | 31.11 | 33.16 | 30.25 | 32.90 | 243,085 | +2.10(+6.82%) |
Apr 27, 2022 | 31.21 | 32.27 | 30.05 | 30.80 | 226,815 | -0.41(-1.31%) |
Apr 26, 2022 | 31.78 | 32.20 | 30.52 | 31.21 | 160,358 | -0.80(-2.50%) |
Apr 25, 2022 | 29.86 | 32.20 | 29.38 | 32.01 | 123,943 | +1.71(+5.64%) |
Apr 22, 2022 | 30.80 | 31.64 | 30.01 | 30.30 | 171,815 | -0.69(-2.23%) |
Apr 21, 2022 | 33.47 | 34.00 | 30.68 | 30.99 | 133,626 | -1.56(-4.79%) |
Apr 20, 2022 | 33.43 | 33.70 | 32.26 | 32.55 | 121,529 | -0.64(-1.93%) |
Apr 19, 2022 | 31.50 | 33.88 | 31.50 | 33.19 | 189,001 | +1.48(+4.67%) |
Apr 18, 2022 | 32.74 | 32.74 | 31.04 | 31.71 | 184,033 | -1.32(-4.00%) |
Apr 14, 2022 | 33.68 | 34.23 | 32.62 | 33.03 | 135,703 | -0.58(-1.73%) |
Apr 13, 2022 | 31.67 | 33.69 | 31.66 | 33.61 | 149,608 | +1.74(+5.46%) |
Apr 12, 2022 | 32.84 | 33.84 | 31.58 | 31.87 | 216,422 | -0.09(-0.28%) |
Apr 11, 2022 | 31.58 | 32.56 | 30.71 | 31.96 | 127,026 | -0.15(-0.47%) |
Apr 08, 2022 | 31.94 | 32.67 | 30.60 | 32.11 | 286,461 | -0.32(-0.99%) |
Apr 07, 2022 | 33.07 | 34.48 | 31.62 | 32.43 | 195,484 | -1.00(-2.99%) |
Apr 06, 2022 | 34.23 | 34.23 | 31.58 | 33.43 | 248,239 | -1.62(-4.62%) |
Apr 05, 2022 | 36.09 | 36.46 | 34.89 | 35.05 | 261,089 | -1.31(-3.60%) |
Apr 04, 2022 | 34.34 | 36.52 | 34.34 | 36.36 | 312,352 | +2.38(+7.00%) |
Apr 01, 2022 | 34.04 | 35.99 | 33.34 | 33.98 | 276,019 | +0.01(+0.03%) |
Mar 31, 2022 | 34.34 | 34.99 | 33.87 | 33.97 | 252,033 | -0.44(-1.28%) |
Mar 30, 2022 | 34.97 | 36.16 | 34.34 | 34.41 | 293,728 | -0.96(-2.71%) |
Mar 29, 2022 | 33.48 | 36.01 | 33.20 | 35.37 | 317,463 | +2.40(+7.28%) |
Mar 28, 2022 | 33.03 | 33.94 | 31.79 | 32.97 | 305,671 | -0.03(-0.09%) |
Mar 25, 2022 | 33.14 | 33.63 | 32.33 | 33.00 | 355,369 | -0.50(-1.49%) |
Mar 24, 2022 | 32.34 | 33.90 | 31.23 | 33.50 | 589,836 | +1.37(+4.26%) |
Mar 23, 2022 | 31.93 | 33.38 | 31.06 | 32.13 | 221,631 | -0.31(-0.96%) |
Mar 22, 2022 | 30.08 | 33.03 | 29.91 | 32.44 | 367,028 | +2.42(+8.06%) |
Mar 21, 2022 | 29.59 | 30.53 | 29.59 | 30.02 | 571,177 | -0.22(-0.73%) |
Mar 18, 2022 | 30.00 | 31.82 | 29.92 | 30.24 | 1,522,781 | +0.00(+0.00%) |
Mar 17, 2022 | 29.17 | 30.58 | 28.73 | 30.24 | 1,054,640 | +0.80(+2.72%) |
Mar 16, 2022 | 28.93 | 30.76 | 28.21 | 29.44 | 760,952 | +1.25(+4.43%) |
Mar 15, 2022 | 26.93 | 28.71 | 26.68 | 28.19 | 277,446 | +1.35(+5.03%) |
Mar 14, 2022 | 27.91 | 28.43 | 25.99 | 26.84 | 507,119 | -1.32(-4.69%) |
Mar 11, 2022 | 33.20 | 33.39 | 27.61 | 28.16 | 744,630 | -5.01(-15.10%) |
Mar 10, 2022 | 33.03 | 33.72 | 32.29 | 33.17 | 181,824 | -0.54(-1.60%) |
Mar 09, 2022 | 32.69 | 34.14 | 31.99 | 33.71 | 287,037 | +2.33(+7.43%) |
Mar 08, 2022 | 31.00 | 32.76 | 29.56 | 31.38 | 441,330 | +0.17(+0.54%) |
Mar 07, 2022 | 33.35 | 34.68 | 31.05 | 31.21 | 556,251 | -1.92(-5.80%) |
Mar 04, 2022 | 33.40 | 34.38 | 32.05 | 33.13 | 345,984 | -0.46(-1.37%) |
Mar 03, 2022 | 36.54 | 37.09 | 33.07 | 33.59 | 390,671 | -3.25(-8.82%) |
Mar 02, 2022 | 36.41 | 37.26 | 34.95 | 36.84 | 262,950 | +0.35(+0.96%) |
Mar 01, 2022 | 37.50 | 38.50 | 35.90 | 36.49 | 554,994 | -1.29(-3.41%) |
Feb 28, 2022 | 34.51 | 38.00 | 34.46 | 37.78 | 579,230 | +3.07(+8.84%) |
Feb 25, 2022 | 33.16 | 34.93 | 31.69 | 34.71 | 617,987 | +2.11(+6.47%) |
Feb 24, 2022 | 28.92 | 33.05 | 28.15 | 32.60 | 452,450 | +2.76(+9.25%) |
Feb 23, 2022 | 32.45 | 33.14 | 29.56 | 29.84 | 380,780 | -2.42(-7.50%) |
Feb 22, 2022 | 31.75 | 34.48 | 31.56 | 32.26 | 547,899 | -0.41(-1.25%) |
Feb 18, 2022 | 32.67 | 0 | -3.33(-9.25%) | |||
Feb 17, 2022 | 39.58 | 40.08 | 35.70 | 36.00 | 280,578 | -4.63(-11.40%) |
Feb 16, 2022 | 39.80 | 40.73 | 38.76 | 40.63 | 200,153 | +0.14(+0.35%) |
Feb 15, 2022 | 38.47 | 40.54 | 38.30 | 40.49 | 504,249 | +2.84(+7.54%) |
Feb 14, 2022 | 36.31 | 39.08 | 35.60 | 37.65 | 301,899 | +1.27(+3.49%) |
Feb 11, 2022 | 38.61 | 39.84 | 36.09 | 36.38 | 246,212 | -2.56(-6.57%) |
Feb 10, 2022 | 36.21 | 40.02 | 35.69 | 38.94 | 443,648 | +1.88(+5.07%) |
Feb 09, 2022 | 37.67 | 38.73 | 36.68 | 37.06 | 607,466 | -0.04(-0.11%) |
Feb 08, 2022 | 34.86 | 37.55 | 34.70 | 37.10 | 364,004 | +1.72(+4.86%) |
Feb 07, 2022 | 34.12 | 36.78 | 33.46 | 35.38 | 330,025 | +1.24(+3.63%) |
Feb 04, 2022 | 30.62 | 34.43 | 30.48 | 34.14 | 292,758 | +3.34(+10.84%) |
Feb 03, 2022 | 32.10 | 30.80 | 384,882 | -2.41(-7.26%) | ||
Feb 02, 2022 | 35.39 | 35.49 | 32.34 | 33.21 | 316,412 | -1.82(-5.20%) |