Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.79 | 34.07 | 32.88 | 33.05 | 57,126 | -0.30(-0.89%) |
Apr 28, 2022 | 32.71 | 33.53 | 32.69 | 33.35 | 122,963 | +0.59(+1.79%) |
Apr 27, 2022 | 32.30 | 32.87 | 32.14 | 32.76 | 32,625 | -0.04(-0.12%) |
Apr 26, 2022 | 32.52 | 33.03 | 32.09 | 32.80 | 163,853 | +0.71(+2.21%) |
Apr 25, 2022 | 31.25 | 32.36 | 31.00 | 32.09 | 77,935 | -0.71(-2.16%) |
Apr 22, 2022 | 33.19 | 33.34 | 32.80 | 32.80 | 20,051 | -0.81(-2.41%) |
Apr 21, 2022 | 33.74 | 34.18 | 33.28 | 33.61 | 44,418 | +0.38(+1.14%) |
Apr 20, 2022 | 33.41 | 33.56 | 32.67 | 33.23 | 42,894 | +0.20(+0.61%) |
Apr 19, 2022 | 33.45 | 33.68 | 32.88 | 33.03 | 86,826 | -1.44(-4.18%) |
Apr 18, 2022 | 34.68 | 35.09 | 34.39 | 34.47 | 52,372 | +0.32(+0.94%) |
Apr 14, 2022 | 33.24 | 34.55 | 33.24 | 34.15 | 73,451 | +0.46(+1.37%) |
Apr 13, 2022 | 33.25 | 33.82 | 32.90 | 33.69 | 42,669 | +0.87(+2.65%) |
Apr 12, 2022 | 32.35 | 32.90 | 32.26 | 32.82 | 61,059 | +1.72(+5.53%) |
Apr 11, 2022 | 30.93 | 31.46 | 30.77 | 31.10 | 84,158 | -0.94(-2.94%) |
Apr 08, 2022 | 31.31 | 32.20 | 31.30 | 32.04 | 30,801 | +0.26(+0.82%) |
Apr 07, 2022 | 31.68 | 32.11 | 30.79 | 31.78 | 97,120 | +0.13(+0.41%) |
Apr 06, 2022 | 32.96 | 33.37 | 31.48 | 31.65 | 128,595 | -0.90(-2.76%) |
Apr 05, 2022 | 33.60 | 33.72 | 32.22 | 32.55 | 99,962 | -0.71(-2.13%) |
Apr 04, 2022 | 33.02 | 33.40 | 32.73 | 33.26 | 143,280 | +1.12(+3.48%) |
Apr 01, 2022 | 31.74 | 32.31 | 31.70 | 32.14 | 48,570 | -0.10(-0.31%) |
Mar 31, 2022 | 32.83 | 33.29 | 31.94 | 32.24 | 126,410 | -1.68(-4.95%) |
Mar 30, 2022 | 33.97 | 34.37 | 33.77 | 33.92 | 99,428 | +0.78(+2.35%) |
Mar 29, 2022 | 31.50 | 33.43 | 31.34 | 33.14 | 216,013 | +0.53(+1.63%) |
Mar 28, 2022 | 33.49 | 34.02 | 32.44 | 32.61 | 201,292 | -2.65(-7.52%) |
Mar 25, 2022 | 34.49 | 35.70 | 34.31 | 35.26 | 95,684 | +0.41(+1.18%) |
Mar 24, 2022 | 35.95 | 35.95 | 34.52 | 34.85 | 173,108 | -0.88(-2.46%) |
Mar 23, 2022 | 35.45 | 35.99 | 35.40 | 35.73 | 379,508 | +1.48(+4.34%) |
Mar 22, 2022 | 34.51 | 34.72 | 33.75 | 34.25 | 148,136 | -0.32(-0.94%) |
Mar 21, 2022 | 33.54 | 34.70 | 33.54 | 34.57 | 244,003 | +2.24(+6.93%) |
Mar 18, 2022 | 32.56 | 32.59 | 32.00 | 32.33 | 117,215 | +0.35(+1.09%) |
Mar 17, 2022 | 31.51 | 32.47 | 31.46 | 31.98 | 233,962 | +2.40(+8.11%) |
Mar 16, 2022 | 30.64 | 30.80 | 29.33 | 29.58 | 349,522 | -0.16(-0.54%) |
Mar 15, 2022 | 30.08 | 33.25 | 29.68 | 29.74 | 1,152,486 | -1.84(-5.83%) |
Mar 14, 2022 | 31.84 | 31.89 | 30.96 | 31.58 | 501,531 | -1.52(-4.59%) |
Mar 11, 2022 | 32.34 | 33.25 | 32.17 | 33.10 | 371,641 | +1.25(+3.92%) |
Mar 10, 2022 | 33.43 | 33.69 | 31.50 | 31.85 | 686,342 | -0.90(-2.75%) |
Mar 09, 2022 | 35.02 | 35.36 | 30.26 | 32.75 | 1,196,827 | -4.51(-12.10%) |
Mar 08, 2022 | 37.44 | 38.72 | 35.62 | 37.26 | 1,740,114 | +1.29(+3.59%) |
Mar 07, 2022 | 35.00 | 36.37 | 34.70 | 35.97 | 1,140,410 | +1.57(+4.56%) |
Mar 04, 2022 | 33.53 | 34.81 | 33.02 | 34.40 | 639,609 | +1.96(+6.04%) |
Mar 03, 2022 | 32.64 | 33.20 | 32.17 | 32.44 | 433,687 | -0.60(-1.82%) |
Mar 02, 2022 | 32.35 | 33.24 | 31.16 | 33.04 | 609,872 | +1.85(+5.93%) |
Mar 01, 2022 | 30.48 | 31.50 | 30.31 | 31.19 | 508,910 | +2.11(+7.26%) |
Feb 28, 2022 | 29.06 | 29.46 | 28.84 | 29.08 | 208,330 | +0.84(+2.97%) |
Feb 25, 2022 | 28.28 | 28.35 | 27.67 | 28.24 | 276,698 | -0.34(-1.19%) |
Feb 24, 2022 | 30.35 | 30.35 | 28.04 | 28.58 | 673,363 | +0.05(+0.18%) |
Feb 23, 2022 | 28.38 | 28.94 | 28.22 | 28.53 | 213,761 | +0.29(+1.03%) |
Feb 22, 2022 | 28.82 | 28.87 | 28.15 | 28.24 | 340,437 | +0.29(+1.04%) |
Feb 18, 2022 | 27.95 | 0 | +0.29(+1.05%) | |||
Feb 17, 2022 | 27.32 | 27.71 | 27.27 | 27.66 | 94,630 | +0.46(+1.69%) |
Feb 16, 2022 | 27.96 | 28.35 | 27.20 | 27.20 | 152,996 | -0.34(-1.23%) |
Feb 15, 2022 | 27.59 | 27.68 | 27.26 | 27.54 | 144,766 | -1.02(-3.57%) |
Feb 14, 2022 | 27.95 | 28.73 | 27.88 | 28.56 | 145,671 | +0.26(+0.92%) |
Feb 11, 2022 | 27.68 | 28.50 | 27.65 | 28.30 | 116,571 | +0.77(+2.80%) |
Feb 10, 2022 | 27.51 | 27.97 | 27.36 | 27.53 | 32,861 | -0.02(-0.07%) |
Feb 09, 2022 | 27.45 | 27.67 | 27.36 | 27.55 | 49,982 | +0.18(+0.66%) |
Feb 08, 2022 | 27.44 | 27.44 | 27.02 | 27.37 | 57,360 | -0.49(-1.76%) |
Feb 07, 2022 | 27.84 | 27.96 | 27.70 | 27.86 | 38,778 | -0.17(-0.61%) |
Feb 04, 2022 | 27.85 | 28.08 | 27.75 | 28.03 | 96,890 | +0.68(+2.49%) |
Feb 03, 2022 | 26.68 | 27.43 | 27.35 | 27,393 | +0.42(+1.56%) | |
Feb 02, 2022 | 27.00 | 27.00 | 26.59 | 26.93 | 66,167 | +0.05(+0.19%) |