Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.30 | 31.85 | 29.90 | 30.30 | 482,849 | -0.20(-0.66%) |
Apr 28, 2022 | 29.80 | 30.60 | 27.90 | 30.50 | 621,868 | +1.10(+3.74%) |
Apr 27, 2022 | 29.30 | 30.38 | 28.70 | 29.40 | 561,462 | +0.10(+0.34%) |
Apr 26, 2022 | 31.00 | 31.00 | 29.20 | 29.30 | 601,873 | -1.70(-5.48%) |
Apr 25, 2022 | 30.00 | 31.10 | 29.70 | 31.00 | 547,418 | +0.50(+1.64%) |
Apr 22, 2022 | 31.10 | 31.90 | 29.90 | 30.50 | 453,019 | -0.70(-2.24%) |
Apr 21, 2022 | 33.00 | 33.20 | 31.00 | 31.20 | 638,745 | -1.10(-3.41%) |
Apr 20, 2022 | 34.00 | 34.00 | 32.10 | 32.30 | 413,074 | -1.20(-3.58%) |
Apr 19, 2022 | 33.40 | 34.37 | 32.90 | 33.50 | 412,250 | -0.10(-0.30%) |
Apr 18, 2022 | 35.50 | 35.50 | 33.20 | 33.60 | 579,173 | -1.80(-5.08%) |
Apr 14, 2022 | 36.70 | 36.85 | 35.25 | 35.40 | 311,886 | -1.50(-4.07%) |
Apr 13, 2022 | 35.70 | 37.15 | 35.20 | 36.90 | 247,943 | +1.10(+3.07%) |
Apr 12, 2022 | 36.00 | 37.84 | 35.40 | 35.80 | 442,839 | +0.10(+0.28%) |
Apr 11, 2022 | 34.20 | 36.05 | 33.30 | 35.70 | 541,142 | +0.80(+2.29%) |
Apr 08, 2022 | 35.50 | 35.87 | 34.30 | 34.90 | 447,766 | -0.40(-1.13%) |
Apr 07, 2022 | 37.50 | 37.60 | 34.50 | 35.30 | 696,827 | -2.40(-6.37%) |
Apr 06, 2022 | 39.50 | 40.00 | 36.90 | 37.70 | 1,055,953 | -1.50(-3.83%) |
Apr 05, 2022 | 40.70 | 42.00 | 38.95 | 39.20 | 846,085 | -2.20(-5.31%) |
Apr 04, 2022 | 40.10 | 41.50 | 38.22 | 41.40 | 908,493 | +1.90(+4.81%) |
Apr 01, 2022 | 40.40 | 42.15 | 39.20 | 39.50 | 1,534,984 | -0.50(-1.25%) |
Mar 31, 2022 | 41.90 | 42.10 | 39.50 | 40.00 | 1,088,251 | -1.60(-3.85%) |
Mar 30, 2022 | 41.70 | 45.40 | 40.62 | 41.60 | 1,513,076 | +0.20(+0.48%) |
Mar 29, 2022 | 41.40 | 43.89 | 40.20 | 41.40 | 1,205,878 | +0.50(+1.22%) |
Mar 28, 2022 | 42.90 | 43.80 | 39.95 | 40.90 | 1,729,980 | -3.70(-8.30%) |
Mar 25, 2022 | 45.50 | 45.60 | 39.80 | 44.60 | 4,340,575 | +4.20(+10.40%) |
Mar 24, 2022 | 37.10 | 41.10 | 35.30 | 40.40 | 2,125,991 | +4.00(+10.99%) |
Mar 23, 2022 | 38.90 | 40.45 | 36.20 | 36.40 | 973,595 | -0.40(-1.09%) |
Mar 22, 2022 | 35.00 | 37.10 | 34.60 | 36.80 | 465,305 | +2.10(+6.05%) |
Mar 21, 2022 | 35.50 | 36.30 | 34.35 | 34.70 | 539,514 | -0.80(-2.25%) |
Mar 18, 2022 | 34.40 | 36.50 | 33.80 | 35.50 | 451,442 | +0.70(+2.01%) |
Mar 17, 2022 | 32.40 | 34.80 | 31.80 | 34.80 | 429,597 | +2.30(+7.08%) |
Mar 16, 2022 | 31.10 | 32.80 | 30.70 | 32.50 | 583,154 | +2.20(+7.26%) |
Mar 15, 2022 | 29.70 | 30.51 | 28.99 | 30.30 | 531,044 | +1.00(+3.41%) |
Mar 14, 2022 | 31.80 | 31.80 | 28.90 | 29.30 | 604,018 | -2.40(-7.57%) |
Mar 11, 2022 | 33.70 | 33.80 | 31.60 | 31.70 | 268,183 | -1.60(-4.80%) |
Mar 10, 2022 | 33.60 | 33.88 | 32.10 | 33.30 | 385,914 | -0.90(-2.63%) |
Mar 09, 2022 | 33.80 | 34.80 | 33.10 | 34.20 | 590,028 | +1.40(+4.27%) |
Mar 08, 2022 | 31.90 | 33.80 | 31.20 | 32.80 | 721,135 | +1.30(+4.13%) |
Mar 07, 2022 | 33.00 | 33.60 | 31.40 | 31.50 | 592,171 | -1.90(-5.69%) |
Mar 04, 2022 | 35.10 | 35.60 | 32.90 | 33.40 | 451,788 | -2.10(-5.92%) |
Mar 03, 2022 | 36.50 | 37.20 | 35.05 | 35.50 | 404,498 | -1.30(-3.53%) |
Mar 02, 2022 | 36.80 | 37.00 | 35.20 | 36.80 | 392,885 | +0.20(+0.55%) |
Mar 01, 2022 | 37.80 | 38.26 | 36.30 | 36.60 | 382,573 | -1.40(-3.68%) |
Feb 28, 2022 | 37.00 | 38.90 | 36.50 | 38.00 | 348,985 | +0.30(+0.80%) |
Feb 25, 2022 | 38.90 | 38.10 | 36.70 | 37.70 | 412,863 | -0.70(-1.82%) |
Feb 24, 2022 | 35.30 | 38.60 | 34.70 | 38.40 | 682,992 | +1.00(+2.67%) |
Feb 23, 2022 | 40.00 | 40.61 | 37.30 | 37.40 | 485,595 | -1.50(-3.86%) |
Feb 22, 2022 | 40.10 | 40.97 | 38.50 | 38.90 | 579,525 | -2.40(-5.81%) |
Feb 18, 2022 | 41.30 | 0 | -2.50(-5.71%) | |||
Feb 17, 2022 | 46.20 | 47.20 | 43.40 | 43.80 | 452,400 | -3.20(-6.81%) |
Feb 16, 2022 | 46.90 | 49.00 | 45.35 | 47.00 | 546,262 | +0.70(+1.51%) |
Feb 15, 2022 | 44.60 | 46.55 | 44.00 | 46.30 | 439,598 | +3.00(+6.93%) |
Feb 14, 2022 | 43.70 | 46.60 | 43.10 | 43.30 | 521,862 | -1.60(-3.56%) |
Feb 11, 2022 | 44.80 | 48.10 | 42.85 | 44.90 | 1,536,745 | -1.00(-2.18%) |
Feb 10, 2022 | 45.10 | 48.25 | 44.40 | 45.90 | 921,192 | -0.50(-1.08%) |
Feb 09, 2022 | 42.80 | 46.50 | 42.60 | 46.40 | 667,261 | +4.70(+11.27%) |
Feb 08, 2022 | 41.60 | 42.25 | 40.70 | 41.70 | 320,710 | -0.10(-0.24%) |
Feb 07, 2022 | 42.20 | 44.17 | 41.60 | 41.80 | 389,422 | -0.30(-0.71%) |
Feb 04, 2022 | 40.00 | 42.40 | 39.20 | 42.10 | 558,090 | +2.50(+6.31%) |
Feb 03, 2022 | 41.40 | 39.50 | 39.60 | 442,831 | -3.00(-7.04%) | |
Feb 02, 2022 | 45.00 | 45.15 | 42.30 | 42.60 | 412,938 | -2.10(-4.70%) |