Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.00 | 25.12 | 22.47 | 22.54 | 1,204,811 | -2.02(-8.22%) |
Apr 28, 2022 | 24.28 | 24.92 | 22.83 | 24.56 | 929,809 | +0.62(+2.59%) |
Apr 27, 2022 | 24.40 | 25.25 | 23.76 | 23.94 | 770,146 | -0.34(-1.40%) |
Apr 26, 2022 | 25.36 | 25.47 | 24.25 | 24.28 | 1,115,047 | -1.38(-5.38%) |
Apr 25, 2022 | 24.65 | 26.31 | 24.44 | 25.66 | 1,245,322 | +0.65(+2.60%) |
Apr 22, 2022 | 26.09 | 26.90 | 24.50 | 25.01 | 1,156,091 | -0.99(-3.81%) |
Apr 21, 2022 | 28.71 | 29.31 | 25.25 | 26.00 | 2,034,859 | -2.18(-7.74%) |
Apr 20, 2022 | 29.75 | 29.75 | 27.97 | 28.18 | 1,256,687 | -1.20(-4.08%) |
Apr 19, 2022 | 27.99 | 29.79 | 27.62 | 29.38 | 1,155,566 | +1.30(+4.63%) |
Apr 18, 2022 | 30.00 | 30.00 | 27.46 | 28.08 | 1,401,921 | -1.90(-6.34%) |
Apr 14, 2022 | 30.92 | 31.48 | 29.92 | 29.98 | 666,215 | -0.75(-2.44%) |
Apr 13, 2022 | 29.72 | 31.11 | 29.38 | 30.73 | 465,079 | +1.00(+3.36%) |
Apr 12, 2022 | 31.40 | 31.49 | 29.36 | 29.73 | 692,855 | -0.40(-1.33%) |
Apr 11, 2022 | 30.18 | 31.12 | 29.56 | 30.13 | 702,007 | -0.52(-1.70%) |
Apr 08, 2022 | 31.41 | 31.95 | 30.10 | 30.65 | 1,172,615 | -1.26(-3.95%) |
Apr 07, 2022 | 32.16 | 33.10 | 30.82 | 31.91 | 739,888 | -0.63(-1.94%) |
Apr 06, 2022 | 33.55 | 34.60 | 31.78 | 32.54 | 1,010,418 | -2.34(-6.71%) |
Apr 05, 2022 | 36.35 | 36.35 | 34.35 | 34.88 | 810,042 | -1.43(-3.94%) |
Apr 04, 2022 | 34.80 | 36.58 | 34.33 | 36.31 | 914,604 | +2.03(+5.92%) |
Apr 01, 2022 | 34.00 | 34.83 | 33.63 | 34.28 | 626,837 | +0.50(+1.48%) |
Mar 31, 2022 | 35.00 | 35.41 | 33.74 | 33.78 | 836,018 | -1.27(-3.62%) |
Mar 30, 2022 | 34.50 | 36.80 | 33.80 | 35.05 | 1,269,299 | -0.51(-1.43%) |
Mar 29, 2022 | 32.66 | 36.13 | 32.66 | 35.56 | 1,972,397 | +3.64(+11.40%) |
Mar 28, 2022 | 32.39 | 33.02 | 30.86 | 31.92 | 829,705 | -0.10(-0.31%) |
Mar 25, 2022 | 34.61 | 34.72 | 31.12 | 32.02 | 948,171 | -2.45(-7.11%) |
Mar 24, 2022 | 35.29 | 35.66 | 32.69 | 34.47 | 736,234 | -0.53(-1.51%) |
Mar 23, 2022 | 35.32 | 36.70 | 33.50 | 35.00 | 948,990 | -0.59(-1.66%) |
Mar 22, 2022 | 35.32 | 36.46 | 34.81 | 35.59 | 885,990 | +0.27(+0.76%) |
Mar 21, 2022 | 35.81 | 35.98 | 33.04 | 35.32 | 970,010 | -0.93(-2.57%) |
Mar 18, 2022 | 33.68 | 36.57 | 33.21 | 36.25 | 1,234,733 | +2.04(+5.96%) |
Mar 17, 2022 | 32.00 | 34.65 | 31.36 | 34.21 | 1,185,332 | +1.39(+4.24%) |
Mar 16, 2022 | 29.05 | 33.27 | 28.88 | 32.82 | 2,346,144 | +4.75(+16.92%) |
Mar 15, 2022 | 27.41 | 28.08 | 26.80 | 28.07 | 1,166,650 | +1.00(+3.69%) |
Mar 14, 2022 | 28.74 | 28.77 | 26.12 | 27.07 | 1,728,418 | -1.63(-5.68%) |
Mar 11, 2022 | 31.50 | 31.77 | 28.58 | 28.70 | 1,484,863 | -2.30(-7.42%) |
Mar 10, 2022 | 32.03 | 32.27 | 30.66 | 31.00 | 1,715,469 | -1.84(-5.60%) |
Mar 09, 2022 | 31.15 | 33.09 | 31.09 | 32.84 | 1,042,024 | +2.93(+9.80%) |
Mar 08, 2022 | 30.26 | 31.64 | 28.90 | 29.91 | 1,707,715 | -0.61(-2.00%) |
Mar 07, 2022 | 32.73 | 32.93 | 30.45 | 30.52 | 1,161,057 | -1.91(-5.89%) |
Mar 04, 2022 | 35.64 | 36.40 | 32.13 | 32.43 | 1,043,786 | -3.20(-8.98%) |
Mar 03, 2022 | 38.27 | 38.33 | 34.66 | 35.63 | 1,024,643 | -2.48(-6.51%) |
Mar 02, 2022 | 39.55 | 40.22 | 36.37 | 38.11 | 1,163,141 | -1.55(-3.91%) |
Mar 01, 2022 | 39.20 | 40.65 | 38.20 | 39.66 | 2,348,167 | +0.52(+1.33%) |
Feb 28, 2022 | 38.92 | 39.47 | 37.32 | 39.14 | 1,950,453 | -0.08(-0.20%) |
Feb 25, 2022 | 37.87 | 39.30 | 37.06 | 39.22 | 1,805,348 | +1.34(+3.54%) |
Feb 24, 2022 | 32.37 | 37.92 | 32.49 | 37.88 | 2,918,654 | +3.52(+10.24%) |
Feb 23, 2022 | 36.94 | 37.51 | 34.21 | 34.36 | 1,899,737 | -2.26(-6.17%) |
Feb 22, 2022 | 37.42 | 38.60 | 36.26 | 36.62 | 3,329,777 | -3.07(-7.73%) |
Feb 18, 2022 | 39.69 | 0 | -2.64(-6.24%) | |||
Feb 17, 2022 | 44.87 | 47.70 | 42.05 | 42.33 | 5,464,064 | +5.42(+14.68%) |
Feb 16, 2022 | 38.92 | 39.33 | 36.40 | 36.91 | 2,428,403 | -2.51(-6.37%) |
Feb 15, 2022 | 39.91 | 40.13 | 37.93 | 39.42 | 1,162,732 | +0.71(+1.83%) |
Feb 14, 2022 | 38.92 | 40.50 | 38.26 | 38.71 | 664,201 | -0.67(-1.70%) |
Feb 11, 2022 | 41.48 | 42.97 | 38.91 | 39.38 | 954,335 | -1.59(-3.88%) |
Feb 10, 2022 | 40.00 | 44.59 | 39.29 | 40.97 | 1,814,440 | -0.99(-2.36%) |
Feb 09, 2022 | 39.37 | 41.96 | 39.12 | 41.96 | 1,170,422 | +3.34(+8.65%) |
Feb 08, 2022 | 35.72 | 38.84 | 35.56 | 38.62 | 910,684 | +2.19(+6.01%) |
Feb 07, 2022 | 36.45 | 38.29 | 35.53 | 36.43 | 699,379 | +0.11(+0.30%) |
Feb 04, 2022 | 35.05 | 36.97 | 34.21 | 36.32 | 717,157 | +1.50(+4.31%) |
Feb 03, 2022 | 36.00 | 34.60 | 34.82 | 1,718,074 | -3.35(-8.78%) | |
Feb 02, 2022 | 38.92 | 38.92 | 36.80 | 38.17 | 2,360,321 | -0.36(-0.93%) |