Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.27 | 29.50 | 27.81 | 27.94 | 484,270 | -1.42(-4.83%) |
Apr 28, 2022 | 29.07 | 29.37 | 28.66 | 29.35 | 538,999 | +0.70(+2.46%) |
Apr 27, 2022 | 28.82 | 29.23 | 28.54 | 28.65 | 684,534 | -0.60(-2.04%) |
Apr 26, 2022 | 30.43 | 30.94 | 29.10 | 29.25 | 715,708 | -1.84(-5.90%) |
Apr 25, 2022 | 30.81 | 31.26 | 30.07 | 31.08 | 750,362 | +0.01(+0.03%) |
Apr 22, 2022 | 31.73 | 32.07 | 31.01 | 31.07 | 466,337 | -0.69(-2.19%) |
Apr 21, 2022 | 32.27 | 32.51 | 31.49 | 31.77 | 493,744 | -0.16(-0.50%) |
Apr 20, 2022 | 31.94 | 32.27 | 31.25 | 31.93 | 410,724 | +0.41(+1.30%) |
Apr 19, 2022 | 30.62 | 31.74 | 30.62 | 31.52 | 488,932 | +1.09(+3.57%) |
Apr 18, 2022 | 30.34 | 30.66 | 30.15 | 30.43 | 441,912 | -0.12(-0.41%) |
Apr 14, 2022 | 30.89 | 31.18 | 30.41 | 30.56 | 399,801 | -0.24(-0.78%) |
Apr 13, 2022 | 30.03 | 30.90 | 29.95 | 30.80 | 287,181 | +0.60(+1.98%) |
Apr 12, 2022 | 30.48 | 30.85 | 29.87 | 30.20 | 488,195 | -0.20(-0.67%) |
Apr 11, 2022 | 30.08 | 30.76 | 29.97 | 30.40 | 446,058 | +0.31(+1.04%) |
Apr 08, 2022 | 30.29 | 30.61 | 29.83 | 30.09 | 489,030 | +0.00(+0.00%) |
Apr 07, 2022 | 30.46 | 30.56 | 29.69 | 30.09 | 646,973 | -0.16(-0.53%) |
Apr 06, 2022 | 30.35 | 30.73 | 30.23 | 30.25 | 551,872 | -0.32(-1.05%) |
Apr 05, 2022 | 31.01 | 31.26 | 30.42 | 30.57 | 446,077 | -0.39(-1.27%) |
Apr 04, 2022 | 31.47 | 31.47 | 30.78 | 30.97 | 414,888 | -0.46(-1.47%) |
Apr 01, 2022 | 32.01 | 32.15 | 31.21 | 31.43 | 498,820 | -0.06(-0.20%) |
Mar 31, 2022 | 32.09 | 32.48 | 31.45 | 31.49 | 402,918 | -0.65(-2.02%) |
Mar 30, 2022 | 33.37 | 33.49 | 31.77 | 32.14 | 559,073 | -1.21(-3.63%) |
Mar 29, 2022 | 33.02 | 33.50 | 32.68 | 33.35 | 489,179 | +0.88(+2.72%) |
Mar 28, 2022 | 32.38 | 32.55 | 31.66 | 32.47 | 478,530 | -0.04(-0.14%) |
Mar 25, 2022 | 31.95 | 32.67 | 31.85 | 32.52 | 246,898 | +0.61(+1.93%) |
Mar 24, 2022 | 31.71 | 32.23 | 31.26 | 31.90 | 271,997 | +0.40(+1.27%) |
Mar 23, 2022 | 32.72 | 33.71 | 31.48 | 31.50 | 320,871 | -1.45(-4.41%) |
Mar 22, 2022 | 33.21 | 33.87 | 32.90 | 32.95 | 561,921 | +0.13(+0.41%) |
Mar 21, 2022 | 33.63 | 33.88 | 32.48 | 32.82 | 475,831 | -0.45(-1.34%) |
Mar 18, 2022 | 33.16 | 33.36 | 32.28 | 33.26 | 1,382,336 | +0.05(+0.16%) |
Mar 17, 2022 | 33.09 | 33.41 | 32.69 | 33.21 | 412,300 | -0.36(-1.06%) |
Mar 16, 2022 | 33.21 | 33.98 | 32.18 | 33.57 | 537,138 | +0.67(+2.03%) |
Mar 15, 2022 | 33.45 | 33.81 | 32.48 | 32.90 | 296,461 | -0.21(-0.65%) |
Mar 14, 2022 | 33.11 | 33.95 | 32.91 | 33.11 | 426,188 | +0.69(+2.12%) |
Mar 11, 2022 | 32.56 | 33.08 | 32.32 | 32.43 | 341,304 | +0.11(+0.33%) |
Mar 10, 2022 | 31.58 | 32.35 | 31.58 | 32.32 | 242,576 | +0.24(+0.75%) |
Mar 09, 2022 | 32.23 | 32.53 | 31.33 | 32.08 | 340,897 | +0.97(+3.12%) |
Mar 08, 2022 | 31.27 | 32.15 | 30.83 | 31.11 | 486,080 | +0.22(+0.72%) |
Mar 07, 2022 | 31.86 | 32.19 | 30.79 | 30.89 | 488,372 | -1.10(-3.45%) |
Mar 04, 2022 | 33.23 | 33.23 | 31.66 | 31.99 | 325,305 | -1.43(-4.27%) |
Mar 03, 2022 | 33.95 | 33.98 | 33.05 | 33.42 | 284,047 | -0.41(-1.21%) |
Mar 02, 2022 | 32.94 | 34.31 | 32.94 | 33.83 | 324,175 | +1.37(+4.23%) |
Mar 01, 2022 | 34.17 | 34.29 | 32.07 | 32.45 | 604,646 | -2.03(-5.89%) |
Feb 28, 2022 | 33.71 | 34.64 | 33.71 | 34.48 | 382,068 | +0.03(+0.08%) |
Feb 25, 2022 | 33.28 | 34.67 | 33.64 | 34.46 | 304,576 | +1.47(+4.46%) |
Feb 24, 2022 | 32.23 | 33.10 | 31.69 | 32.99 | 350,421 | -0.55(-1.65%) |
Feb 23, 2022 | 34.72 | 34.89 | 33.43 | 33.54 | 304,435 | -0.83(-2.41%) |
Feb 22, 2022 | 34.28 | 34.94 | 34.01 | 34.37 | 296,688 | -0.02(-0.05%) |
Feb 18, 2022 | 34.39 | 0 | +0.20(+0.60%) | |||
Feb 17, 2022 | 34.99 | 35.01 | 34.08 | 34.18 | 227,830 | -1.23(-3.47%) |
Feb 16, 2022 | 34.96 | 35.59 | 34.96 | 35.41 | 193,819 | +0.12(+0.35%) |
Feb 15, 2022 | 34.74 | 35.38 | 34.51 | 35.29 | 353,207 | +0.95(+2.78%) |
Feb 14, 2022 | 35.04 | 35.38 | 34.04 | 34.33 | 446,630 | -0.40(-1.15%) |
Feb 11, 2022 | 34.56 | 35.59 | 34.46 | 34.73 | 298,748 | -0.29(-0.81%) |
Feb 10, 2022 | 35.24 | 35.76 | 34.76 | 35.02 | 415,662 | -0.22(-0.63%) |
Feb 09, 2022 | 35.21 | 35.69 | 34.72 | 35.24 | 332,831 | -0.11(-0.30%) |
Feb 08, 2022 | 34.90 | 35.40 | 34.72 | 35.35 | 492,645 | +0.76(+2.19%) |
Feb 07, 2022 | 34.48 | 34.78 | 33.80 | 34.59 | 309,938 | +0.33(+0.96%) |
Feb 04, 2022 | 33.62 | 34.45 | 32.97 | 34.26 | 280,024 | +0.61(+1.80%) |
Feb 03, 2022 | 33.83 | 33.66 | 309,566 | -0.03(-0.08%) | ||
Feb 02, 2022 | 34.61 | 34.61 | 33.31 | 33.68 | 466,601 | -0.65(-1.90%) |