Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.56 | 45.40 | 43.33 | 43.56 | 828,569 | -0.66(-1.49%) |
Apr 28, 2022 | 43.08 | 45.19 | 40.68 | 44.22 | 895,037 | +0.20(+0.46%) |
Apr 27, 2022 | 40.61 | 44.97 | 40.33 | 44.02 | 1,188,032 | +3.79(+9.43%) |
Apr 26, 2022 | 38.33 | 41.47 | 37.68 | 40.23 | 1,058,705 | +2.47(+6.55%) |
Apr 25, 2022 | 36.01 | 38.63 | 35.64 | 37.76 | 905,006 | -0.31(-0.82%) |
Apr 22, 2022 | 39.81 | 40.71 | 37.38 | 38.07 | 778,361 | -2.19(-5.44%) |
Apr 21, 2022 | 44.54 | 44.54 | 39.95 | 40.26 | 869,747 | -4.33(-9.72%) |
Apr 20, 2022 | 43.16 | 45.19 | 41.96 | 44.59 | 621,299 | +1.23(+2.83%) |
Apr 19, 2022 | 43.72 | 45.20 | 43.07 | 43.36 | 548,995 | -0.95(-2.15%) |
Apr 18, 2022 | 45.14 | 46.17 | 43.07 | 44.32 | 952,101 | -0.38(-0.84%) |
Apr 14, 2022 | 42.93 | 45.25 | 41.58 | 44.69 | 1,070,317 | +1.45(+3.35%) |
Apr 13, 2022 | 40.23 | 43.70 | 39.49 | 43.24 | 1,773,395 | +4.10(+10.46%) |
Apr 12, 2022 | 36.18 | 39.19 | 35.46 | 39.15 | 1,109,050 | +3.88(+10.99%) |
Apr 11, 2022 | 35.73 | 35.86 | 33.53 | 35.27 | 816,410 | -0.31(-0.88%) |
Apr 08, 2022 | 35.27 | 36.64 | 33.94 | 35.58 | 613,158 | +0.53(+1.52%) |
Apr 07, 2022 | 33.58 | 35.27 | 33.31 | 35.05 | 739,540 | +1.48(+4.39%) |
Apr 06, 2022 | 33.07 | 35.82 | 32.07 | 33.58 | 987,583 | +1.09(+3.36%) |
Apr 05, 2022 | 36.42 | 37.93 | 32.46 | 32.49 | 1,430,016 | -1.50(-4.42%) |
Apr 04, 2022 | 35.97 | 36.55 | 33.23 | 33.99 | 474,821 | -1.53(-4.31%) |
Apr 01, 2022 | 34.98 | 36.24 | 34.92 | 35.52 | 714,375 | +1.04(+3.03%) |
Mar 31, 2022 | 33.94 | 35.52 | 33.94 | 34.48 | 630,749 | +0.05(+0.13%) |
Mar 30, 2022 | 34.36 | 35.62 | 34.14 | 34.43 | 544,140 | +0.69(+2.04%) |
Mar 29, 2022 | 33.08 | 34.35 | 31.67 | 33.74 | 666,127 | -0.88(-2.54%) |
Mar 28, 2022 | 36.46 | 36.50 | 34.04 | 34.62 | 856,256 | -2.66(-7.13%) |
Mar 25, 2022 | 33.93 | 37.85 | 33.93 | 37.28 | 1,270,996 | +3.22(+9.47%) |
Mar 24, 2022 | 33.89 | 34.70 | 33.07 | 34.05 | 530,280 | +0.21(+0.62%) |
Mar 23, 2022 | 32.39 | 34.63 | 32.30 | 33.84 | 706,652 | +2.10(+6.61%) |
Mar 22, 2022 | 32.60 | 32.60 | 31.41 | 31.75 | 373,651 | -0.46(-1.42%) |
Mar 21, 2022 | 32.07 | 33.26 | 31.26 | 32.20 | 787,192 | +1.24(+3.99%) |
Mar 18, 2022 | 30.47 | 31.17 | 29.79 | 30.97 | 2,691,656 | +0.70(+2.30%) |
Mar 17, 2022 | 28.14 | 30.34 | 27.81 | 30.27 | 775,346 | +2.79(+10.17%) |
Mar 16, 2022 | 28.72 | 28.72 | 26.62 | 27.48 | 761,157 | -1.18(-4.12%) |
Mar 15, 2022 | 27.58 | 29.26 | 27.14 | 28.66 | 684,732 | -0.06(-0.22%) |
Mar 14, 2022 | 29.59 | 30.55 | 28.31 | 28.72 | 997,904 | -1.78(-5.83%) |
Mar 11, 2022 | 32.73 | 33.34 | 30.26 | 30.50 | 835,139 | -2.60(-7.86%) |
Mar 10, 2022 | 31.69 | 33.18 | 33.10 | 692,733 | +1.94(+6.23%) | |
Mar 09, 2022 | 30.71 | 31.72 | 29.79 | 31.16 | 804,140 | -0.71(-2.24%) |
Mar 08, 2022 | 32.10 | 33.52 | 30.80 | 31.87 | 893,422 | +0.12(+0.38%) |
Mar 07, 2022 | 33.37 | 35.22 | 30.71 | 31.75 | 1,108,901 | -1.15(-3.51%) |
Mar 04, 2022 | 32.27 | 32.97 | 31.38 | 32.91 | 732,161 | +0.70(+2.16%) |
Mar 03, 2022 | 31.11 | 32.95 | 30.08 | 32.21 | 1,093,628 | +1.01(+3.23%) |
Mar 02, 2022 | 29.91 | 32.07 | 29.48 | 31.20 | 1,216,898 | +2.45(+8.51%) |
Mar 01, 2022 | 28.68 | 29.74 | 27.89 | 28.76 | 748,930 | +0.60(+2.11%) |
Feb 28, 2022 | 27.37 | 29.06 | 27.34 | 28.16 | 550,463 | +1.04(+3.85%) |
Feb 25, 2022 | 25.82 | 27.14 | 25.99 | 27.12 | 421,685 | +1.08(+4.15%) |
Feb 24, 2022 | 26.22 | 26.57 | 25.31 | 26.04 | 497,039 | -0.57(-2.14%) |
Feb 23, 2022 | 25.75 | 26.94 | 25.73 | 26.61 | 349,962 | +0.88(+3.42%) |
Feb 22, 2022 | 26.76 | 27.39 | 25.18 | 25.73 | 347,821 | -0.66(-2.50%) |
Feb 18, 2022 | 26.39 | 0 | -0.31(-1.17%) | |||
Feb 17, 2022 | 26.57 | 27.29 | 26.43 | 26.70 | 251,907 | -0.17(-0.65%) |
Feb 16, 2022 | 27.49 | 28.40 | 26.83 | 26.87 | 354,947 | -0.32(-1.18%) |
Feb 15, 2022 | 28.04 | 28.35 | 26.61 | 27.19 | 625,602 | -1.73(-5.99%) |
Feb 14, 2022 | 28.85 | 29.09 | 27.98 | 28.92 | 710,125 | +0.07(+0.25%) |
Feb 11, 2022 | 27.55 | 28.87 | 27.30 | 28.85 | 560,622 | +1.15(+4.17%) |
Feb 10, 2022 | 26.90 | 28.82 | 26.75 | 27.70 | 1,077,432 | +1.01(+3.78%) |
Feb 09, 2022 | 25.15 | 26.84 | 24.55 | 26.69 | 732,919 | +1.69(+6.78%) |
Feb 08, 2022 | 24.06 | 25.64 | 23.50 | 24.99 | 1,134,324 | +2.87(+12.96%) |
Feb 07, 2022 | 22.40 | 22.61 | 21.99 | 22.13 | 547,405 | -0.17(-0.78%) |
Feb 04, 2022 | 21.93 | 23.03 | 21.85 | 22.30 | 512,976 | +0.49(+2.23%) |
Feb 03, 2022 | 21.73 | 21.81 | 352,090 | -0.24(-1.08%) | ||
Feb 02, 2022 | 21.69 | 22.28 | 21.30 | 22.05 | 416,121 | +0.11(+0.50%) |