Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.30 | 33.17 | 31.50 | 31.52 | 610,546 | -0.90(-2.78%) |
Apr 28, 2022 | 31.97 | 32.83 | 30.76 | 32.42 | 701,728 | +0.73(+2.30%) |
Apr 27, 2022 | 31.51 | 32.24 | 31.00 | 31.69 | 421,707 | +0.24(+0.76%) |
Apr 26, 2022 | 32.90 | 33.07 | 31.41 | 31.45 | 791,942 | -1.77(-5.33%) |
Apr 25, 2022 | 32.71 | 33.51 | 32.57 | 33.22 | 395,309 | +0.27(+0.82%) |
Apr 22, 2022 | 33.76 | 34.13 | 32.81 | 32.95 | 679,055 | -0.85(-2.51%) |
Apr 21, 2022 | 35.41 | 35.45 | 33.72 | 33.80 | 457,495 | -1.04(-2.99%) |
Apr 20, 2022 | 34.61 | 35.00 | 33.80 | 34.84 | 327,201 | +0.39(+1.13%) |
Apr 19, 2022 | 34.14 | 35.05 | 33.86 | 34.45 | 435,712 | +0.63(+1.86%) |
Apr 18, 2022 | 35.37 | 35.38 | 33.66 | 33.82 | 505,186 | -1.43(-4.06%) |
Apr 14, 2022 | 35.65 | 35.65 | 34.95 | 35.25 | 456,049 | -0.72(-2.00%) |
Apr 13, 2022 | 35.12 | 36.26 | 34.81 | 35.97 | 466,316 | +1.00(+2.86%) |
Apr 12, 2022 | 35.63 | 36.57 | 34.31 | 34.97 | 484,166 | -0.23(-0.65%) |
Apr 11, 2022 | 36.00 | 36.65 | 35.18 | 35.20 | 606,796 | -1.26(-3.46%) |
Apr 08, 2022 | 35.89 | 37.03 | 35.33 | 36.46 | 673,281 | +0.50(+1.39%) |
Apr 07, 2022 | 37.16 | 37.61 | 35.39 | 35.96 | 947,053 | -1.53(-4.08%) |
Apr 06, 2022 | 37.18 | 38.09 | 36.51 | 37.49 | 694,844 | -0.17(-0.45%) |
Apr 05, 2022 | 37.96 | 38.87 | 37.02 | 37.66 | 1,741,055 | -0.33(-0.87%) |
Apr 04, 2022 | 36.64 | 38.38 | 35.75 | 37.99 | 1,204,043 | +0.99(+2.68%) |
Apr 01, 2022 | 33.98 | 37.05 | 33.13 | 37.00 | 1,393,155 | +3.90(+11.78%) |
Mar 31, 2022 | 34.46 | 34.86 | 33.08 | 33.10 | 688,652 | -1.18(-3.44%) |
Mar 30, 2022 | 34.98 | 35.29 | 33.97 | 34.28 | 741,991 | -1.02(-2.89%) |
Mar 29, 2022 | 34.27 | 35.63 | 34.27 | 35.30 | 679,074 | +1.59(+4.72%) |
Mar 28, 2022 | 32.47 | 33.76 | 32.47 | 33.71 | 1,055,128 | +1.29(+3.98%) |
Mar 25, 2022 | 33.66 | 33.66 | 31.87 | 32.42 | 635,456 | -1.22(-3.63%) |
Mar 24, 2022 | 33.78 | 33.89 | 33.13 | 33.64 | 393,821 | +0.04(+0.12%) |
Mar 23, 2022 | 34.33 | 34.90 | 33.45 | 33.60 | 592,448 | -1.15(-3.31%) |
Mar 22, 2022 | 33.65 | 34.96 | 33.33 | 34.75 | 701,127 | +1.15(+3.42%) |
Mar 21, 2022 | 34.72 | 35.06 | 33.45 | 33.60 | 652,100 | -1.09(-3.14%) |
Mar 18, 2022 | 33.76 | 34.77 | 33.28 | 34.69 | 1,094,158 | +0.79(+2.33%) |
Mar 17, 2022 | 33.16 | 34.20 | 33.12 | 33.90 | 726,711 | +0.44(+1.32%) |
Mar 16, 2022 | 31.96 | 33.55 | 31.63 | 33.46 | 460,954 | +2.09(+6.66%) |
Mar 15, 2022 | 31.04 | 31.95 | 30.80 | 31.37 | 476,718 | +0.66(+2.15%) |
Mar 14, 2022 | 31.42 | 32.47 | 30.48 | 30.71 | 683,903 | -0.36(-1.16%) |
Mar 11, 2022 | 32.67 | 33.15 | 31.02 | 31.07 | 411,720 | -1.08(-3.36%) |
Mar 10, 2022 | 32.14 | 32.79 | 31.29 | 32.15 | 627,760 | -0.62(-1.89%) |
Mar 09, 2022 | 32.57 | 32.91 | 32.00 | 32.77 | 609,360 | +0.76(+2.37%) |
Mar 08, 2022 | 32.95 | 33.32 | 31.76 | 32.01 | 402,284 | -0.72(-2.20%) |
Mar 07, 2022 | 33.84 | 34.63 | 32.64 | 32.73 | 473,244 | -1.20(-3.54%) |
Mar 04, 2022 | 34.74 | 35.33 | 33.69 | 33.93 | 351,957 | -0.93(-2.67%) |
Mar 03, 2022 | 36.10 | 36.18 | 34.59 | 34.86 | 401,272 | -1.26(-3.49%) |
Mar 02, 2022 | 36.62 | 37.24 | 35.94 | 36.12 | 442,622 | -0.49(-1.34%) |
Mar 01, 2022 | 36.33 | 37.98 | 36.22 | 36.61 | 657,584 | +0.24(+0.66%) |
Feb 28, 2022 | 35.98 | 36.89 | 35.63 | 36.37 | 717,983 | -0.28(-0.76%) |
Feb 25, 2022 | 34.05 | 36.72 | 34.05 | 36.65 | 976,140 | +1.94(+5.59%) |
Feb 24, 2022 | 31.00 | 35.03 | 31.00 | 34.71 | 836,044 | +2.10(+6.44%) |
Feb 23, 2022 | 34.27 | 34.27 | 32.60 | 32.61 | 690,133 | -1.43(-4.20%) |
Feb 22, 2022 | 33.73 | 34.87 | 33.69 | 34.04 | 390,776 | -0.15(-0.44%) |
Feb 18, 2022 | 34.19 | 0 | +0.61(+1.82%) | |||
Feb 17, 2022 | 35.76 | 35.76 | 33.47 | 33.58 | 2,071,286 | -2.33(-6.49%) |
Feb 16, 2022 | 36.25 | 38.20 | 35.30 | 35.91 | 3,357,056 | -7.59(-17.45%) |
Feb 15, 2022 | 43.00 | 44.06 | 43.00 | 43.50 | 345,611 | +1.21(+2.86%) |
Feb 14, 2022 | 43.15 | 43.48 | 42.15 | 42.29 | 402,950 | -0.75(-1.74%) |
Feb 11, 2022 | 43.37 | 44.45 | 42.56 | 43.04 | 312,149 | -0.35(-0.81%) |
Feb 10, 2022 | 44.64 | 45.61 | 42.95 | 43.39 | 516,976 | -2.32(-5.08%) |
Feb 09, 2022 | 44.67 | 45.74 | 44.38 | 45.71 | 648,864 | +1.56(+3.53%) |
Feb 08, 2022 | 43.70 | 44.87 | 43.37 | 44.15 | 418,175 | +0.25(+0.57%) |
Feb 07, 2022 | 41.91 | 44.43 | 41.67 | 43.90 | 598,938 | +1.88(+4.47%) |
Feb 04, 2022 | 40.68 | 42.48 | 40.47 | 42.02 | 696,075 | +1.43(+3.52%) |
Feb 03, 2022 | 39.53 | 40.59 | 454,929 | +0.37(+0.92%) | ||
Feb 02, 2022 | 40.75 | 41.08 | 40.03 | 40.22 | 417,280 | -0.47(-1.16%) |