Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.06 | 29.90 | 28.60 | 28.73 | 84,268 | -0.52(-1.79%) |
Apr 28, 2022 | 29.28 | 29.38 | 28.01 | 29.26 | 74,074 | +0.18(+0.61%) |
Apr 27, 2022 | 29.28 | 29.96 | 28.61 | 29.08 | 65,947 | -0.11(-0.38%) |
Apr 26, 2022 | 29.55 | 29.72 | 29.14 | 29.19 | 80,411 | -0.59(-1.98%) |
Apr 25, 2022 | 29.57 | 30.10 | 29.29 | 29.78 | 69,820 | -0.04(-0.13%) |
Apr 22, 2022 | 29.79 | 30.00 | 29.52 | 29.82 | 49,378 | +0.07(+0.22%) |
Apr 21, 2022 | 30.72 | 31.13 | 29.71 | 29.75 | 54,001 | -0.69(-2.27%) |
Apr 20, 2022 | 30.85 | 31.02 | 30.40 | 30.44 | 46,845 | +0.03(+0.09%) |
Apr 19, 2022 | 29.77 | 30.59 | 29.65 | 30.42 | 66,156 | +0.74(+2.49%) |
Apr 18, 2022 | 30.25 | 30.25 | 29.54 | 29.68 | 49,978 | -0.63(-2.07%) |
Apr 14, 2022 | 30.34 | 30.68 | 30.07 | 30.30 | 64,284 | +0.18(+0.59%) |
Apr 13, 2022 | 29.93 | 30.39 | 29.82 | 30.13 | 65,965 | +0.16(+0.53%) |
Apr 12, 2022 | 30.09 | 30.44 | 29.82 | 29.97 | 36,302 | +0.22(+0.75%) |
Apr 11, 2022 | 29.46 | 30.16 | 29.17 | 29.74 | 49,503 | +0.03(+0.09%) |
Apr 08, 2022 | 29.88 | 30.09 | 29.29 | 29.72 | 86,696 | -0.51(-1.67%) |
Apr 07, 2022 | 31.13 | 31.13 | 29.74 | 30.22 | 58,580 | -1.23(-3.90%) |
Apr 06, 2022 | 30.87 | 31.51 | 30.09 | 31.45 | 72,738 | +0.16(+0.51%) |
Apr 05, 2022 | 31.85 | 32.13 | 30.75 | 31.29 | 66,730 | -0.84(-2.62%) |
Apr 04, 2022 | 31.46 | 32.24 | 30.88 | 32.13 | 81,523 | +0.66(+2.11%) |
Apr 01, 2022 | 31.33 | 31.80 | 31.17 | 31.46 | 82,217 | +0.40(+1.29%) |
Mar 31, 2022 | 32.10 | 32.22 | 30.85 | 31.06 | 92,630 | -0.96(-3.01%) |
Mar 30, 2022 | 33.62 | 33.71 | 31.84 | 32.03 | 61,275 | -1.36(-4.06%) |
Mar 29, 2022 | 32.86 | 33.66 | 32.86 | 33.38 | 101,539 | +1.05(+3.24%) |
Mar 28, 2022 | 33.06 | 33.06 | 31.61 | 32.33 | 73,263 | -0.92(-2.76%) |
Mar 25, 2022 | 33.39 | 33.88 | 32.90 | 33.25 | 73,842 | +0.06(+0.17%) |
Mar 24, 2022 | 34.64 | 34.64 | 33.15 | 33.19 | 98,291 | -0.98(-2.87%) |
Mar 23, 2022 | 34.43 | 35.05 | 34.12 | 34.18 | 58,234 | -0.67(-1.93%) |
Mar 22, 2022 | 33.69 | 35.20 | 33.69 | 34.85 | 121,748 | +1.29(+3.85%) |
Mar 21, 2022 | 33.96 | 33.98 | 33.06 | 33.56 | 107,399 | +0.07(+0.20%) |
Mar 18, 2022 | 34.18 | 34.91 | 33.42 | 33.49 | 315,325 | -0.91(-2.64%) |
Mar 17, 2022 | 32.52 | 34.50 | 32.52 | 34.40 | 121,074 | +1.81(+5.54%) |
Mar 16, 2022 | 31.36 | 32.63 | 31.15 | 32.60 | 157,939 | +1.73(+5.61%) |
Mar 15, 2022 | 31.01 | 31.15 | 30.12 | 30.87 | 83,641 | +0.11(+0.36%) |
Mar 14, 2022 | 32.56 | 32.70 | 30.56 | 30.75 | 103,505 | -1.34(-4.17%) |
Mar 11, 2022 | 33.05 | 33.34 | 32.04 | 32.09 | 53,885 | -0.55(-1.69%) |
Mar 10, 2022 | 33.01 | 33.01 | 31.89 | 32.64 | 62,279 | -0.56(-1.69%) |
Mar 09, 2022 | 34.40 | 34.40 | 33.17 | 33.20 | 79,187 | -0.23(-0.70%) |
Mar 08, 2022 | 33.07 | 34.04 | 32.55 | 33.44 | 138,131 | +0.59(+1.79%) |
Mar 07, 2022 | 33.54 | 33.54 | 32.59 | 32.85 | 73,430 | -0.85(-2.52%) |
Mar 04, 2022 | 34.56 | 35.11 | 33.15 | 33.70 | 63,349 | -1.62(-4.59%) |
Mar 03, 2022 | 33.64 | 35.92 | 33.64 | 35.32 | 98,741 | +2.01(+6.04%) |
Mar 02, 2022 | 31.70 | 33.42 | 31.63 | 33.31 | 127,813 | +2.10(+6.71%) |
Mar 01, 2022 | 34.95 | 34.95 | 31.15 | 31.21 | 252,734 | -4.27(-12.04%) |
Feb 28, 2022 | 34.93 | 36.09 | 34.66 | 35.49 | 90,355 | -0.09(-0.26%) |
Feb 25, 2022 | 36.04 | 36.15 | 35.32 | 35.58 | 48,193 | -0.13(-0.36%) |
Feb 24, 2022 | 34.63 | 35.86 | 33.65 | 35.71 | 56,305 | +0.19(+0.55%) |
Feb 23, 2022 | 37.08 | 37.08 | 35.23 | 35.51 | 62,992 | -1.31(-3.55%) |
Feb 22, 2022 | 37.98 | 38.19 | 36.61 | 36.82 | 45,154 | -1.37(-3.59%) |
Feb 18, 2022 | 38.19 | 0 | -0.32(-0.84%) | |||
Feb 17, 2022 | 39.26 | 39.26 | 38.10 | 38.52 | 38,626 | -1.43(-3.57%) |
Feb 16, 2022 | 39.49 | 39.95 | 38.62 | 39.95 | 44,331 | +0.17(+0.42%) |
Feb 15, 2022 | 38.30 | 39.86 | 38.30 | 39.78 | 49,122 | +1.92(+5.07%) |
Feb 14, 2022 | 38.01 | 38.64 | 37.32 | 37.86 | 42,024 | -0.16(-0.41%) |
Feb 11, 2022 | 38.09 | 38.48 | 37.26 | 38.02 | 57,518 | -0.40(-1.04%) |
Feb 10, 2022 | 39.58 | 40.15 | 38.02 | 38.42 | 56,065 | -1.60(-4.01%) |
Feb 09, 2022 | 39.39 | 40.30 | 39.38 | 40.02 | 59,415 | +0.75(+1.91%) |
Feb 08, 2022 | 38.05 | 39.27 | 38.05 | 39.27 | 52,426 | +1.08(+2.84%) |
Feb 07, 2022 | 38.37 | 39.09 | 38.11 | 38.18 | 41,005 | -0.29(-0.75%) |
Feb 04, 2022 | 38.69 | 38.99 | 37.61 | 38.47 | 37,702 | +0.29(+0.75%) |
Feb 03, 2022 | 37.40 | 38.18 | 138,786 | +0.16(+0.41%) | ||
Feb 02, 2022 | 38.10 | 38.50 | 36.83 | 38.03 | 77,813 | +0.09(+0.24%) |