Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.01 | 30.72 | 30.01 | 30.03 | 78,835 | -0.01(-0.03%) |
Apr 28, 2022 | 30.17 | 30.37 | 29.08 | 30.04 | 74,276 | +0.19(+0.64%) |
Apr 27, 2022 | 30.36 | 30.41 | 29.35 | 29.85 | 80,428 | -0.38(-1.26%) |
Apr 26, 2022 | 31.66 | 31.66 | 30.21 | 30.23 | 64,352 | -1.73(-5.42%) |
Apr 25, 2022 | 31.51 | 32.07 | 31.00 | 31.96 | 74,730 | +0.31(+0.99%) |
Apr 22, 2022 | 32.82 | 32.98 | 31.42 | 31.65 | 67,132 | -1.16(-3.54%) |
Apr 21, 2022 | 33.79 | 34.32 | 32.50 | 32.81 | 47,571 | -0.86(-2.54%) |
Apr 20, 2022 | 35.23 | 35.23 | 32.22 | 33.67 | 111,452 | -3.03(-8.25%) |
Apr 19, 2022 | 35.94 | 36.92 | 35.94 | 36.69 | 55,703 | +0.34(+0.94%) |
Apr 18, 2022 | 36.86 | 36.86 | 36.08 | 36.35 | 38,070 | -0.35(-0.96%) |
Apr 14, 2022 | 37.37 | 37.68 | 36.63 | 36.70 | 114,338 | -0.27(-0.72%) |
Apr 13, 2022 | 36.80 | 37.20 | 36.60 | 36.97 | 34,506 | +0.06(+0.15%) |
Apr 12, 2022 | 36.89 | 37.68 | 36.70 | 36.91 | 58,853 | +0.30(+0.81%) |
Apr 11, 2022 | 37.23 | 37.84 | 36.55 | 36.62 | 86,466 | -0.17(-0.47%) |
Apr 08, 2022 | 35.29 | 36.82 | 35.29 | 36.79 | 109,513 | +0.65(+1.79%) |
Apr 07, 2022 | 36.59 | 36.59 | 35.37 | 36.14 | 64,315 | -0.61(-1.66%) |
Apr 06, 2022 | 37.65 | 37.72 | 36.34 | 36.75 | 45,907 | -0.96(-2.55%) |
Apr 05, 2022 | 39.09 | 39.09 | 37.68 | 37.71 | 46,083 | -1.10(-2.84%) |
Apr 04, 2022 | 38.09 | 38.98 | 37.27 | 38.81 | 81,205 | +0.49(+1.29%) |
Apr 01, 2022 | 38.91 | 38.91 | 37.63 | 38.32 | 91,749 | -0.14(-0.37%) |
Mar 31, 2022 | 38.79 | 38.94 | 38.10 | 38.46 | 60,180 | -0.49(-1.25%) |
Mar 30, 2022 | 39.05 | 39.26 | 38.81 | 38.95 | 51,793 | +0.13(+0.34%) |
Mar 29, 2022 | 38.71 | 38.92 | 38.40 | 38.81 | 33,174 | +0.50(+1.32%) |
Mar 28, 2022 | 39.49 | 39.85 | 37.81 | 38.31 | 43,026 | -1.18(-2.99%) |
Mar 25, 2022 | 38.51 | 39.64 | 38.45 | 39.49 | 96,701 | +0.98(+2.55%) |
Mar 24, 2022 | 38.33 | 38.74 | 38.15 | 38.51 | 64,014 | +0.04(+0.10%) |
Mar 23, 2022 | 38.26 | 39.25 | 38.00 | 38.47 | 64,619 | +0.19(+0.50%) |
Mar 22, 2022 | 37.19 | 39.14 | 37.19 | 38.28 | 87,887 | +1.09(+2.94%) |
Mar 21, 2022 | 37.87 | 38.34 | 36.64 | 37.19 | 86,194 | -0.18(-0.48%) |
Mar 18, 2022 | 38.42 | 38.60 | 37.30 | 37.37 | 296,409 | -1.15(-2.99%) |
Mar 17, 2022 | 37.12 | 38.67 | 36.88 | 38.52 | 164,549 | +1.09(+2.90%) |
Mar 16, 2022 | 36.31 | 37.43 | 36.31 | 37.43 | 63,288 | +1.17(+3.23%) |
Mar 15, 2022 | 36.70 | 37.44 | 35.71 | 36.26 | 79,839 | -0.50(-1.37%) |
Mar 14, 2022 | 33.47 | 37.33 | 33.44 | 36.77 | 153,403 | +2.87(+8.48%) |
Mar 11, 2022 | 34.81 | 34.91 | 33.86 | 33.89 | 72,010 | -0.67(-1.93%) |
Mar 10, 2022 | 34.68 | 33.89 | 34.56 | 52,972 | -0.41(-1.17%) | |
Mar 09, 2022 | 35.74 | 36.30 | 34.87 | 34.97 | 68,357 | -0.08(-0.22%) |
Mar 08, 2022 | 34.79 | 36.68 | 34.79 | 35.05 | 57,371 | +0.16(+0.46%) |
Mar 07, 2022 | 35.84 | 35.84 | 34.67 | 34.88 | 181,836 | -0.72(-2.03%) |
Mar 04, 2022 | 36.55 | 36.92 | 35.27 | 35.61 | 99,658 | -1.31(-3.56%) |
Mar 03, 2022 | 35.29 | 37.39 | 35.29 | 36.92 | 191,987 | -0.26(-0.69%) |
Mar 02, 2022 | 34.40 | 37.70 | 34.35 | 37.18 | 248,959 | +3.04(+8.89%) |
Mar 01, 2022 | 32.38 | 34.96 | 32.24 | 34.14 | 133,345 | +1.73(+5.35%) |
Feb 28, 2022 | 31.07 | 32.89 | 31.07 | 32.41 | 164,895 | +1.02(+3.24%) |
Feb 25, 2022 | 31.08 | 31.49 | 30.50 | 31.39 | 80,879 | +0.37(+1.20%) |
Feb 24, 2022 | 29.70 | 31.13 | 29.68 | 31.02 | 125,736 | +0.40(+1.31%) |
Feb 23, 2022 | 30.20 | 31.27 | 29.98 | 30.62 | 118,746 | +0.77(+2.58%) |
Feb 22, 2022 | 31.47 | 31.61 | 29.78 | 29.85 | 196,979 | -1.26(-4.04%) |
Feb 18, 2022 | 31.11 | 0 | -0.30(-0.97%) |