Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.36 | 32.67 | 31.80 | 31.85 | 317,675 | -0.28(-0.87%) |
Apr 28, 2022 | 31.34 | 32.25 | 31.14 | 32.13 | 450,785 | +0.88(+2.82%) |
Apr 27, 2022 | 31.88 | 32.12 | 31.19 | 31.25 | 459,332 | -0.38(-1.20%) |
Apr 26, 2022 | 32.83 | 33.02 | 31.49 | 31.63 | 395,256 | -0.79(-2.44%) |
Apr 25, 2022 | 32.42 | 33.00 | 31.30 | 32.42 | 733,843 | -1.18(-3.51%) |
Apr 22, 2022 | 33.85 | 34.49 | 33.33 | 33.60 | 453,858 | -0.77(-2.24%) |
Apr 21, 2022 | 36.07 | 36.09 | 33.89 | 34.37 | 540,160 | -2.08(-5.71%) |
Apr 20, 2022 | 35.83 | 36.48 | 35.68 | 36.45 | 292,807 | +0.28(+0.77%) |
Apr 19, 2022 | 36.72 | 37.04 | 35.93 | 36.17 | 397,396 | -1.26(-3.37%) |
Apr 18, 2022 | 38.16 | 38.51 | 37.34 | 37.43 | 366,786 | -0.26(-0.69%) |
Apr 14, 2022 | 37.69 | 0 | +0.07(+0.19%) | |||
Apr 13, 2022 | 37.28 | 37.81 | 37.14 | 37.62 | 365,457 | +0.81(+2.20%) |
Apr 12, 2022 | 36.74 | 37.50 | 36.30 | 36.81 | 518,795 | +0.42(+1.15%) |
Apr 11, 2022 | 36.87 | 37.06 | 35.87 | 36.39 | 445,229 | +0.43(+1.20%) |
Apr 08, 2022 | 35.05 | 36.19 | 34.98 | 35.96 | 527,782 | +1.15(+3.30%) |
Apr 07, 2022 | 34.39 | 35.08 | 34.02 | 34.81 | 367,309 | +0.63(+1.84%) |
Apr 06, 2022 | 34.09 | 34.48 | 33.74 | 34.18 | 300,373 | +0.08(+0.23%) |
Apr 05, 2022 | 35.00 | 35.55 | 33.91 | 34.10 | 304,808 | -0.92(-2.63%) |
Apr 04, 2022 | 35.26 | 35.82 | 34.66 | 35.02 | 259,440 | -0.13(-0.37%) |
Apr 01, 2022 | 33.97 | 35.25 | 33.96 | 35.15 | 345,561 | +1.03(+3.02%) |
Mar 31, 2022 | 34.56 | 34.99 | 34.07 | 34.12 | 478,482 | -0.22(-0.64%) |
Mar 30, 2022 | 34.23 | 34.88 | 34.07 | 34.34 | 255,765 | +0.22(+0.64%) |
Mar 29, 2022 | 32.85 | 34.21 | 32.59 | 34.12 | 425,071 | +0.55(+1.64%) |
Mar 28, 2022 | 34.85 | 34.94 | 33.44 | 33.57 | 463,185 | -1.66(-4.71%) |
Mar 25, 2022 | 35.15 | 35.48 | 34.94 | 35.23 | 354,584 | -0.23(-0.65%) |
Mar 24, 2022 | 35.43 | 36.46 | 35.10 | 35.46 | 587,418 | +0.43(+1.23%) |
Mar 23, 2022 | 34.94 | 35.27 | 34.36 | 35.03 | 521,897 | +0.37(+1.07%) |
Mar 22, 2022 | 35.05 | 35.05 | 34.25 | 34.66 | 366,607 | -0.46(-1.31%) |
Mar 21, 2022 | 35.00 | 35.81 | 34.83 | 35.12 | 600,608 | +0.25(+0.72%) |
Mar 18, 2022 | 34.44 | 35.10 | 34.07 | 34.87 | 1,220,547 | -0.01(-0.03%) |
Mar 17, 2022 | 35.00 | 35.94 | 34.76 | 34.88 | 844,187 | +0.68(+1.99%) |
Mar 16, 2022 | 33.66 | 34.28 | 33.05 | 34.20 | 672,437 | +0.30(+0.88%) |
Mar 15, 2022 | 32.34 | 34.27 | 32.11 | 33.90 | 658,286 | +0.62(+1.86%) |
Mar 14, 2022 | 34.11 | 34.15 | 32.94 | 33.28 | 996,243 | -1.57(-4.51%) |
Mar 11, 2022 | 34.34 | 35.21 | 34.00 | 34.85 | 703,904 | -0.50(-1.41%) |
Mar 10, 2022 | 34.60 | 35.62 | 34.60 | 35.35 | 931,672 | +0.90(+2.61%) |
Mar 09, 2022 | 33.17 | 34.83 | 32.76 | 34.45 | 1,058,666 | -0.62(-1.77%) |
Mar 08, 2022 | 34.94 | 37.17 | 34.46 | 35.07 | 1,842,096 | +0.97(+2.84%) |
Mar 07, 2022 | 33.68 | 34.99 | 33.17 | 34.10 | 978,926 | +0.30(+0.89%) |
Mar 04, 2022 | 32.82 | 34.06 | 32.65 | 33.80 | 655,830 | +1.28(+3.94%) |
Mar 03, 2022 | 32.51 | 32.71 | 31.95 | 32.52 | 555,279 | +0.22(+0.68%) |
Mar 02, 2022 | 32.19 | 32.55 | 31.73 | 32.30 | 536,040 | -0.52(-1.58%) |
Mar 01, 2022 | 30.23 | 32.98 | 30.09 | 32.82 | 1,110,487 | +2.84(+9.47%) |
Feb 28, 2022 | 30.00 | 30.45 | 29.70 | 29.98 | 638,257 | +0.39(+1.32%) |
Feb 25, 2022 | 29.33 | 29.86 | 29.05 | 29.59 | 746,499 | -0.50(-1.66%) |
Feb 24, 2022 | 31.94 | 32.34 | 29.56 | 30.09 | 949,254 | -0.91(-2.94%) |
Feb 23, 2022 | 29.87 | 31.35 | 29.79 | 31.00 | 554,547 | +1.01(+3.37%) |
Feb 22, 2022 | 30.72 | 30.95 | 29.87 | 29.99 | 534,415 | -0.51(-1.67%) |
Feb 18, 2022 | 30.50 | 0 | -0.76(-2.43%) | |||
Feb 17, 2022 | 31.40 | 31.45 | 30.88 | 31.26 | 700,717 | +0.43(+1.39%) |
Feb 16, 2022 | 30.47 | 31.05 | 30.39 | 30.83 | 514,786 | +0.43(+1.41%) |
Feb 15, 2022 | 29.64 | 30.49 | 29.20 | 30.40 | 460,683 | -0.10(-0.33%) |
Feb 14, 2022 | 30.78 | 30.81 | 30.23 | 30.50 | 546,217 | +0.11(+0.36%) |
Feb 11, 2022 | 28.72 | 30.72 | 28.59 | 30.39 | 744,930 | +1.78(+6.22%) |
Feb 10, 2022 | 28.92 | 29.86 | 28.44 | 28.61 | 565,686 | -0.57(-1.95%) |
Feb 09, 2022 | 29.28 | 29.68 | 29.07 | 29.18 | 329,667 | -0.13(-0.44%) |
Feb 08, 2022 | 28.56 | 29.33 | 28.41 | 29.31 | 531,797 | +0.67(+2.34%) |
Feb 07, 2022 | 27.40 | 28.72 | 27.37 | 28.64 | 559,298 | +1.44(+5.29%) |
Feb 04, 2022 | 26.86 | 27.55 | 26.86 | 27.20 | 361,420 | +0.30(+1.12%) |
Feb 03, 2022 | 27.31 | 27.40 | 26.90 | 465,841 | -0.69(-2.50%) | |
Feb 02, 2022 | 28.18 | 28.53 | 27.50 | 27.59 | 582,049 | -0.70(-2.47%) |