Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.30 | 32.25 | 30.34 | 30.52 | 223,573 | -1.26(-3.96%) |
Apr 28, 2022 | 31.64 | 31.96 | 30.08 | 31.78 | 143,893 | +0.47(+1.50%) |
Apr 27, 2022 | 31.40 | 32.29 | 31.00 | 31.31 | 267,909 | -0.09(-0.29%) |
Apr 26, 2022 | 32.20 | 32.20 | 31.20 | 31.40 | 310,710 | -1.16(-3.56%) |
Apr 25, 2022 | 31.60 | 32.72 | 31.55 | 32.56 | 412,184 | +0.55(+1.72%) |
Apr 22, 2022 | 32.52 | 32.56 | 31.43 | 32.01 | 345,903 | -0.65(-1.99%) |
Apr 21, 2022 | 34.24 | 34.35 | 32.63 | 32.66 | 319,915 | -0.86(-2.57%) |
Apr 20, 2022 | 34.69 | 34.69 | 33.20 | 33.52 | 252,399 | -0.94(-2.73%) |
Apr 19, 2022 | 33.34 | 35.62 | 33.34 | 34.46 | 281,393 | +1.05(+3.14%) |
Apr 18, 2022 | 33.24 | 33.70 | 32.70 | 33.41 | 279,108 | -0.11(-0.33%) |
Apr 14, 2022 | 35.15 | 35.15 | 33.38 | 33.52 | 105,637 | -1.58(-4.50%) |
Apr 13, 2022 | 34.35 | 35.91 | 34.02 | 35.10 | 249,182 | +0.81(+2.36%) |
Apr 12, 2022 | 34.72 | 35.91 | 34.20 | 34.29 | 294,054 | +0.45(+1.33%) |
Apr 11, 2022 | 33.58 | 34.24 | 33.33 | 33.84 | 276,049 | -0.29(-0.85%) |
Apr 08, 2022 | 34.89 | 35.46 | 33.75 | 34.13 | 270,536 | -1.12(-3.18%) |
Apr 07, 2022 | 34.63 | 35.89 | 34.04 | 35.25 | 305,286 | +0.46(+1.32%) |
Apr 06, 2022 | 34.10 | 35.26 | 33.00 | 34.79 | 400,728 | -0.03(-0.09%) |
Apr 05, 2022 | 36.89 | 36.89 | 34.50 | 34.82 | 319,330 | -2.30(-6.20%) |
Apr 04, 2022 | 36.50 | 37.52 | 36.16 | 37.12 | 381,273 | +0.58(+1.59%) |
Apr 01, 2022 | 35.43 | 37.39 | 35.43 | 36.54 | 286,642 | +1.15(+3.25%) |
Mar 31, 2022 | 35.85 | 36.99 | 35.37 | 35.39 | 314,379 | -0.39(-1.09%) |
Mar 30, 2022 | 36.65 | 37.30 | 34.98 | 35.78 | 152,980 | -1.24(-3.35%) |
Mar 29, 2022 | 34.87 | 37.31 | 34.87 | 37.02 | 513,832 | +2.70(+7.87%) |
Mar 28, 2022 | 34.65 | 35.60 | 33.21 | 34.32 | 187,366 | -0.34(-0.98%) |
Mar 25, 2022 | 35.54 | 35.54 | 34.28 | 34.66 | 140,440 | -0.95(-2.67%) |
Mar 24, 2022 | 34.97 | 36.16 | 33.82 | 35.61 | 158,552 | +0.73(+2.09%) |
Mar 23, 2022 | 34.91 | 36.25 | 34.29 | 34.88 | 177,297 | -1.76(-4.80%) |
Mar 22, 2022 | 37.79 | 39.19 | 35.97 | 36.64 | 384,666 | -0.90(-2.40%) |
Mar 21, 2022 | 39.97 | 40.00 | 37.26 | 37.54 | 163,038 | -2.39(-5.99%) |
Mar 18, 2022 | 38.01 | 40.22 | 37.77 | 39.93 | 526,583 | +1.17(+3.02%) |
Mar 17, 2022 | 34.41 | 39.06 | 34.31 | 38.76 | 471,282 | +4.28(+12.41%) |
Mar 16, 2022 | 31.34 | 34.68 | 31.34 | 34.48 | 296,090 | +3.83(+12.50%) |
Mar 15, 2022 | 30.22 | 30.84 | 29.84 | 30.65 | 194,127 | +0.64(+2.13%) |
Mar 14, 2022 | 32.27 | 33.13 | 29.86 | 30.01 | 196,799 | -2.22(-6.89%) |
Mar 11, 2022 | 33.90 | 33.90 | 31.80 | 32.23 | 215,360 | -1.64(-4.84%) |
Mar 10, 2022 | 34.32 | 34.80 | 33.66 | 33.87 | 155,656 | -1.43(-4.05%) |
Mar 09, 2022 | 34.41 | 35.47 | 33.74 | 35.30 | 188,444 | +2.25(+6.81%) |
Mar 08, 2022 | 32.65 | 34.08 | 31.69 | 33.05 | 317,476 | +0.57(+1.75%) |
Mar 07, 2022 | 34.95 | 35.09 | 31.94 | 32.48 | 463,873 | -2.61(-7.44%) |
Mar 04, 2022 | 35.03 | 35.99 | 34.00 | 35.09 | 463,474 | -0.38(-1.07%) |
Mar 03, 2022 | 33.46 | 35.49 | 32.31 | 35.47 | 602,903 | +0.42(+1.20%) |
Mar 02, 2022 | 37.18 | 37.18 | 34.56 | 35.05 | 800,669 | -1.40(-3.84%) |
Mar 01, 2022 | 41.02 | 41.84 | 36.15 | 36.45 | 651,543 | -4.55(-11.10%) |
Feb 28, 2022 | 41.23 | 43.05 | 40.99 | 41.00 | 794,739 | -0.50(-1.20%) |
Feb 25, 2022 | 48.41 | 43.24 | 40.90 | 41.50 | 1,028,329 | -9.61(-18.80%) |
Feb 24, 2022 | 44.00 | 51.49 | 42.30 | 51.11 | 246,400 | +5.06(+10.99%) |
Feb 23, 2022 | 47.82 | 47.91 | 45.60 | 46.05 | 140,368 | -0.99(-2.10%) |
Feb 22, 2022 | 48.44 | 49.81 | 46.66 | 47.04 | 166,954 | -1.65(-3.39%) |
Feb 18, 2022 | 48.69 | 0 | -1.92(-3.79%) | |||
Feb 17, 2022 | 54.92 | 55.76 | 50.39 | 50.61 | 63,249 | -5.18(-9.28%) |
Feb 16, 2022 | 56.19 | 56.49 | 54.01 | 55.79 | 64,217 | -0.79(-1.40%) |
Feb 15, 2022 | 53.44 | 56.62 | 53.44 | 56.58 | 104,585 | +4.16(+7.94%) |
Feb 14, 2022 | 53.70 | 54.79 | 51.76 | 52.42 | 116,016 | -1.05(-1.96%) |
Feb 11, 2022 | 55.23 | 55.80 | 52.66 | 53.47 | 91,862 | -1.61(-2.92%) |
Feb 10, 2022 | 53.47 | 57.46 | 53.47 | 55.08 | 137,616 | -0.38(-0.69%) |
Feb 09, 2022 | 51.38 | 55.57 | 51.38 | 55.46 | 141,320 | +4.28(+8.36%) |
Feb 08, 2022 | 49.94 | 51.28 | 49.94 | 51.18 | 63,086 | +1.13(+2.26%) |
Feb 07, 2022 | 50.06 | 51.33 | 49.43 | 50.05 | 56,317 | -0.02(-0.04%) |
Feb 04, 2022 | 49.57 | 50.82 | 48.55 | 50.07 | 87,161 | +0.69(+1.40%) |
Feb 03, 2022 | 50.87 | 49.29 | 49.38 | 104,854 | -2.78(-5.33%) | |
Feb 02, 2022 | 55.17 | 55.17 | 51.96 | 52.16 | 103,460 | -2.49(-4.56%) |