Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.07 | 29.20 | 28.16 | 28.29 | 491,029 | -0.80(-2.74%) |
Apr 28, 2022 | 29.34 | 29.73 | 28.57 | 29.09 | 484,418 | +0.02(+0.06%) |
Apr 27, 2022 | 29.13 | 29.51 | 28.93 | 29.07 | 518,630 | -0.13(-0.45%) |
Apr 26, 2022 | 29.24 | 29.90 | 29.11 | 29.20 | 840,543 | -0.54(-1.80%) |
Apr 25, 2022 | 29.64 | 29.90 | 29.01 | 29.73 | 836,646 | -0.07(-0.22%) |
Apr 22, 2022 | 29.82 | 30.55 | 29.54 | 29.80 | 1,038,793 | +0.00(+0.00%) |
Apr 21, 2022 | 30.48 | 30.70 | 29.57 | 29.80 | 767,913 | -0.42(-1.40%) |
Apr 20, 2022 | 30.57 | 30.92 | 30.12 | 30.22 | 736,117 | +0.07(+0.22%) |
Apr 19, 2022 | 29.45 | 30.26 | 29.39 | 30.16 | 633,515 | +0.80(+2.72%) |
Apr 18, 2022 | 29.07 | 29.49 | 28.89 | 29.36 | 550,744 | +0.23(+0.77%) |
Apr 14, 2022 | 29.63 | 29.90 | 29.05 | 29.13 | 500,373 | -0.56(-1.90%) |
Apr 13, 2022 | 29.23 | 29.71 | 28.94 | 29.70 | 501,212 | +0.36(+1.22%) |
Apr 12, 2022 | 29.58 | 29.91 | 29.08 | 29.34 | 716,346 | -0.19(-0.64%) |
Apr 11, 2022 | 29.37 | 30.04 | 29.37 | 29.53 | 560,110 | +0.08(+0.29%) |
Apr 08, 2022 | 29.72 | 30.04 | 29.21 | 29.44 | 820,721 | -0.24(-0.82%) |
Apr 07, 2022 | 30.53 | 30.53 | 29.58 | 29.69 | 760,900 | -0.61(-2.01%) |
Apr 06, 2022 | 30.43 | 30.81 | 30.18 | 30.30 | 1,068,695 | -0.80(-2.57%) |
Apr 05, 2022 | 31.39 | 31.92 | 31.03 | 31.09 | 697,822 | -0.61(-1.92%) |
Apr 04, 2022 | 32.01 | 32.02 | 30.99 | 31.71 | 708,955 | -0.33(-1.03%) |
Apr 01, 2022 | 32.98 | 33.29 | 32.00 | 32.03 | 989,171 | -0.63(-1.93%) |
Mar 31, 2022 | 33.34 | 33.75 | 32.62 | 32.66 | 682,146 | -0.72(-2.16%) |
Mar 30, 2022 | 34.08 | 34.67 | 33.05 | 33.39 | 601,806 | -0.98(-2.84%) |
Mar 29, 2022 | 33.82 | 34.44 | 33.70 | 34.36 | 758,136 | +0.83(+2.46%) |
Mar 28, 2022 | 33.60 | 33.95 | 32.96 | 33.54 | 495,508 | -0.32(-0.94%) |
Mar 25, 2022 | 32.96 | 33.93 | 32.81 | 33.85 | 507,318 | +0.88(+2.68%) |
Mar 24, 2022 | 33.08 | 33.26 | 32.62 | 32.97 | 540,595 | +0.11(+0.34%) |
Mar 23, 2022 | 34.08 | 34.16 | 32.80 | 32.86 | 526,701 | -1.63(-4.73%) |
Mar 22, 2022 | 34.57 | 35.07 | 34.40 | 34.49 | 552,914 | +0.31(+0.91%) |
Mar 21, 2022 | 34.62 | 35.07 | 33.78 | 34.18 | 850,663 | -0.27(-0.79%) |
Mar 18, 2022 | 35.37 | 35.37 | 34.06 | 34.46 | 2,926,792 | -0.87(-2.47%) |
Mar 17, 2022 | 35.37 | 35.63 | 34.96 | 35.33 | 637,576 | -0.52(-1.44%) |
Mar 16, 2022 | 34.75 | 36.06 | 34.75 | 35.84 | 964,912 | +0.82(+2.33%) |
Mar 15, 2022 | 35.64 | 35.79 | 34.61 | 35.03 | 535,822 | -0.45(-1.27%) |
Mar 14, 2022 | 35.69 | 36.40 | 35.32 | 35.48 | 540,587 | +0.19(+0.53%) |
Mar 11, 2022 | 34.81 | 35.60 | 34.58 | 35.29 | 694,718 | +0.73(+2.11%) |
Mar 10, 2022 | 33.62 | 34.58 | 33.62 | 34.56 | 643,522 | +0.49(+1.42%) |
Mar 09, 2022 | 34.23 | 34.73 | 33.90 | 34.08 | 610,487 | +0.67(+2.01%) |
Mar 08, 2022 | 33.27 | 34.21 | 33.04 | 33.41 | 789,715 | +0.39(+1.19%) |
Mar 07, 2022 | 33.98 | 34.67 | 32.93 | 33.01 | 649,590 | -1.31(-3.81%) |
Mar 04, 2022 | 34.89 | 34.89 | 34.05 | 34.32 | 494,547 | -1.25(-3.52%) |
Mar 03, 2022 | 35.70 | 35.78 | 35.19 | 35.57 | 585,001 | +0.10(+0.29%) |
Mar 02, 2022 | 34.67 | 36.14 | 34.60 | 35.47 | 992,376 | +0.95(+2.76%) |
Mar 01, 2022 | 35.73 | 35.97 | 33.93 | 34.52 | 1,064,737 | -1.57(-4.35%) |
Feb 28, 2022 | 34.77 | 36.23 | 34.56 | 36.08 | 822,593 | +0.47(+1.31%) |
Feb 25, 2022 | 33.62 | 35.68 | 34.75 | 35.62 | 872,577 | +1.73(+5.09%) |
Feb 24, 2022 | 32.84 | 34.01 | 32.75 | 33.89 | 1,130,476 | -0.57(-1.65%) |
Feb 23, 2022 | 35.19 | 35.49 | 34.30 | 34.46 | 838,577 | -0.54(-1.55%) |
Feb 22, 2022 | 35.13 | 35.44 | 33.90 | 35.00 | 1,307,160 | -0.33(-0.92%) |
Feb 18, 2022 | 35.33 | 0 | +0.41(+1.18%) | |||
Feb 17, 2022 | 35.08 | 35.35 | 34.60 | 34.92 | 1,392,403 | -0.49(-1.40%) |
Feb 16, 2022 | 34.42 | 35.53 | 34.42 | 35.41 | 1,456,767 | +0.79(+2.29%) |
Feb 15, 2022 | 34.07 | 34.67 | 34.07 | 34.62 | 547,051 | +0.93(+2.77%) |
Feb 14, 2022 | 34.10 | 34.36 | 33.44 | 33.69 | 964,859 | -0.13(-0.39%) |
Feb 11, 2022 | 33.98 | 34.67 | 33.65 | 33.82 | 675,231 | -0.43(-1.25%) |
Feb 10, 2022 | 34.53 | 35.09 | 34.03 | 34.25 | 860,467 | -0.38(-1.10%) |
Feb 09, 2022 | 34.91 | 35.48 | 34.41 | 34.63 | 669,032 | -0.63(-1.80%) |
Feb 08, 2022 | 34.73 | 35.37 | 34.66 | 35.26 | 773,988 | +0.81(+2.36%) |
Feb 07, 2022 | 33.70 | 34.58 | 33.54 | 34.45 | 855,834 | +0.75(+2.22%) |
Feb 04, 2022 | 33.46 | 33.89 | 32.96 | 33.70 | 610,017 | +0.49(+1.49%) |
Feb 03, 2022 | 33.47 | 33.15 | 33.21 | 730,326 | -0.31(-0.92%) | |
Feb 02, 2022 | 32.99 | 33.54 | 32.79 | 33.52 | 872,438 | +0.15(+0.45%) |