Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.65 | 31.87 | 30.60 | 30.69 | 211,345 | +1.22(+4.14%) |
Apr 28, 2022 | 29.33 | 29.60 | 28.75 | 29.47 | 91,425 | +0.28(+0.96%) |
Apr 27, 2022 | 28.77 | 29.60 | 28.77 | 29.19 | 239,213 | +0.75(+2.64%) |
Apr 26, 2022 | 29.06 | 29.06 | 28.42 | 28.44 | 137,584 | -0.76(-2.60%) |
Apr 25, 2022 | 28.24 | 29.20 | 28.24 | 29.20 | 155,285 | +0.24(+0.83%) |
Apr 22, 2022 | 29.39 | 30.07 | 28.94 | 28.96 | 111,513 | -0.02(-0.07%) |
Apr 21, 2022 | 30.26 | 30.45 | 28.87 | 28.98 | 182,033 | -1.27(-4.20%) |
Apr 20, 2022 | 31.19 | 31.19 | 30.21 | 30.25 | 98,448 | -0.92(-2.95%) |
Apr 19, 2022 | 30.61 | 31.24 | 30.36 | 31.17 | 146,625 | +0.28(+0.91%) |
Apr 18, 2022 | 30.88 | 31.10 | 30.43 | 30.89 | 137,211 | -0.43(-1.37%) |
Apr 14, 2022 | 32.01 | 32.07 | 31.31 | 31.32 | 157,124 | -1.10(-3.39%) |
Apr 13, 2022 | 31.82 | 32.55 | 31.64 | 32.42 | 165,875 | +0.78(+2.47%) |
Apr 12, 2022 | 32.53 | 32.64 | 31.60 | 31.64 | 152,646 | -0.49(-1.53%) |
Apr 11, 2022 | 32.20 | 32.71 | 31.84 | 32.13 | 210,547 | -0.33(-1.02%) |
Apr 08, 2022 | 32.61 | 32.93 | 32.38 | 32.46 | 123,087 | -0.25(-0.76%) |
Apr 07, 2022 | 33.14 | 33.24 | 32.29 | 32.71 | 236,114 | -0.76(-2.27%) |
Apr 06, 2022 | 33.75 | 33.77 | 33.02 | 33.47 | 181,876 | -1.03(-2.99%) |
Apr 05, 2022 | 35.48 | 35.48 | 34.33 | 34.50 | 111,595 | -1.27(-3.55%) |
Apr 04, 2022 | 35.22 | 35.94 | 34.97 | 35.77 | 403,900 | +1.72(+5.05%) |
Apr 01, 2022 | 34.53 | 34.78 | 33.75 | 34.05 | 126,785 | +1.27(+3.89%) |
Mar 31, 2022 | 33.85 | 33.87 | 32.75 | 32.77 | 131,311 | -1.50(-4.36%) |
Mar 30, 2022 | 34.58 | 35.25 | 34.14 | 34.27 | 116,400 | -0.66(-1.89%) |
Mar 29, 2022 | 34.84 | 35.28 | 34.65 | 34.93 | 128,280 | +1.24(+3.68%) |
Mar 28, 2022 | 33.43 | 33.84 | 33.08 | 33.69 | 204,456 | +0.56(+1.69%) |
Mar 25, 2022 | 33.28 | 33.34 | 32.64 | 33.13 | 163,785 | -0.93(-2.74%) |
Mar 24, 2022 | 34.07 | 34.17 | 33.26 | 34.06 | 205,245 | -0.52(-1.49%) |
Mar 23, 2022 | 34.19 | 35.75 | 33.84 | 34.58 | 331,033 | -0.34(-0.97%) |
Mar 22, 2022 | 34.36 | 35.29 | 34.16 | 34.92 | 188,962 | +1.89(+5.72%) |
Mar 21, 2022 | 33.54 | 33.83 | 32.50 | 33.03 | 221,415 | -1.70(-4.89%) |
Mar 18, 2022 | 32.64 | 35.22 | 32.55 | 34.73 | 285,127 | +1.98(+6.05%) |
Mar 17, 2022 | 32.49 | 32.82 | 31.62 | 32.75 | 365,177 | -0.96(-2.85%) |
Mar 16, 2022 | 30.91 | 33.76 | 30.40 | 33.71 | 613,858 | +6.62(+24.44%) |
Mar 15, 2022 | 26.07 | 27.55 | 25.91 | 27.09 | 542,219 | +0.52(+1.96%) |
Mar 14, 2022 | 27.20 | 27.96 | 26.46 | 26.57 | 1,181,423 | -2.06(-7.20%) |
Mar 11, 2022 | 30.79 | 30.89 | 28.58 | 28.63 | 422,136 | -1.87(-6.13%) |
Mar 10, 2022 | 31.32 | 31.32 | 30.25 | 30.50 | 344,249 | -2.30(-7.01%) |
Mar 09, 2022 | 32.17 | 32.87 | 31.83 | 32.80 | 281,997 | +1.88(+6.08%) |
Mar 08, 2022 | 30.98 | 31.75 | 30.30 | 30.92 | 354,879 | +0.09(+0.29%) |
Mar 07, 2022 | 31.94 | 32.23 | 30.80 | 30.83 | 417,054 | -1.47(-4.55%) |
Mar 04, 2022 | 33.13 | 33.74 | 32.11 | 32.30 | 381,327 | -1.59(-4.69%) |
Mar 03, 2022 | 35.51 | 35.61 | 33.62 | 33.89 | 279,842 | -1.68(-4.72%) |
Mar 02, 2022 | 36.00 | 36.00 | 34.93 | 35.57 | 337,152 | -0.25(-0.70%) |
Mar 01, 2022 | 36.22 | 36.94 | 35.70 | 35.82 | 231,411 | -0.43(-1.19%) |
Feb 28, 2022 | 35.81 | 36.50 | 35.73 | 36.25 | 215,273 | -0.32(-0.88%) |
Feb 25, 2022 | 35.94 | 36.60 | 35.71 | 36.57 | 347,979 | +0.72(+2.01%) |
Feb 24, 2022 | 33.90 | 35.94 | 33.47 | 35.85 | 462,691 | -0.08(-0.22%) |
Feb 23, 2022 | 37.43 | 37.45 | 35.92 | 35.93 | 1,079,336 | -0.96(-2.60%) |
Feb 22, 2022 | 37.13 | 37.54 | 36.57 | 36.89 | 164,102 | -1.51(-3.93%) |
Feb 18, 2022 | 38.40 | 0 | -1.77(-4.41%) | |||
Feb 17, 2022 | 40.60 | 41.17 | 40.10 | 40.17 | 219,400 | -0.61(-1.50%) |
Feb 16, 2022 | 40.74 | 41.01 | 40.37 | 40.78 | 125,734 | -0.12(-0.29%) |
Feb 15, 2022 | 40.28 | 40.99 | 40.28 | 40.90 | 158,485 | +1.44(+3.65%) |
Feb 14, 2022 | 39.62 | 39.86 | 39.10 | 39.46 | 193,916 | -0.39(-0.98%) |
Feb 11, 2022 | 41.09 | 41.20 | 39.61 | 39.85 | 123,224 | -1.44(-3.49%) |
Feb 10, 2022 | 40.95 | 42.26 | 40.86 | 41.29 | 165,136 | -0.73(-1.73%) |
Feb 09, 2022 | 41.01 | 42.02 | 40.92 | 42.02 | 184,347 | +1.58(+3.89%) |
Feb 08, 2022 | 39.07 | 40.45 | 39.07 | 40.44 | 233,445 | +1.25(+3.19%) |
Feb 07, 2022 | 39.35 | 39.76 | 39.06 | 39.19 | 188,903 | -0.52(-1.31%) |
Feb 04, 2022 | 39.01 | 39.90 | 38.71 | 39.71 | 204,458 | +0.63(+1.61%) |
Feb 03, 2022 | 39.23 | 39.08 | 39.08 | 208,566 | -0.96(-2.40%) | |
Feb 02, 2022 | 41.19 | 41.19 | 39.79 | 40.04 | 272,837 | -0.95(-2.32%) |