Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.78 | 36.39 | 32.65 | 32.82 | 374,377 | -1.68(-4.87%) |
Apr 28, 2022 | 35.49 | 36.30 | 33.91 | 34.50 | 456,554 | -0.51(-1.46%) |
Apr 27, 2022 | 36.85 | 37.97 | 34.41 | 35.01 | 508,061 | -1.86(-5.04%) |
Apr 26, 2022 | 38.23 | 38.23 | 36.33 | 36.87 | 271,333 | -1.67(-4.33%) |
Apr 25, 2022 | 35.73 | 38.77 | 35.73 | 38.54 | 263,392 | +1.75(+4.76%) |
Apr 22, 2022 | 38.59 | 39.30 | 36.33 | 36.79 | 414,769 | -1.96(-5.06%) |
Apr 21, 2022 | 39.78 | 40.30 | 38.22 | 38.75 | 263,758 | -0.36(-0.92%) |
Apr 20, 2022 | 40.45 | 40.45 | 38.14 | 39.11 | 338,638 | -1.01(-2.52%) |
Apr 19, 2022 | 38.11 | 40.36 | 37.67 | 40.12 | 285,851 | +1.44(+3.72%) |
Apr 18, 2022 | 37.44 | 38.71 | 36.56 | 38.68 | 264,926 | +0.71(+1.87%) |
Apr 14, 2022 | 37.70 | 38.45 | 36.86 | 37.97 | 240,523 | +0.13(+0.34%) |
Apr 13, 2022 | 35.91 | 38.52 | 35.05 | 37.84 | 335,657 | +1.91(+5.32%) |
Apr 12, 2022 | 36.17 | 37.34 | 35.35 | 35.93 | 311,052 | +1.26(+3.63%) |
Apr 11, 2022 | 34.95 | 36.10 | 34.24 | 34.67 | 419,547 | -0.95(-2.67%) |
Apr 08, 2022 | 36.32 | 36.34 | 34.64 | 35.62 | 240,181 | -0.37(-1.03%) |
Apr 07, 2022 | 37.06 | 38.08 | 35.35 | 35.99 | 302,739 | -1.25(-3.36%) |
Apr 06, 2022 | 38.59 | 38.59 | 36.05 | 37.24 | 553,289 | -2.09(-5.31%) |
Apr 05, 2022 | 40.91 | 41.10 | 38.99 | 39.33 | 289,760 | -1.32(-3.25%) |
Apr 04, 2022 | 37.79 | 41.55 | 37.66 | 40.65 | 421,437 | +3.16(+8.43%) |
Apr 01, 2022 | 37.23 | 38.90 | 36.82 | 37.49 | 384,831 | +0.74(+2.01%) |
Mar 31, 2022 | 36.32 | 37.28 | 35.31 | 36.75 | 553,051 | +1.46(+4.14%) |
Mar 30, 2022 | 34.79 | 36.87 | 34.79 | 35.29 | 342,600 | -0.36(-1.01%) |
Mar 29, 2022 | 35.00 | 36.68 | 34.59 | 35.65 | 370,241 | +0.73(+2.09%) |
Mar 28, 2022 | 35.29 | 35.79 | 33.01 | 34.92 | 393,053 | -0.13(-0.37%) |
Mar 25, 2022 | 37.15 | 37.15 | 34.33 | 35.05 | 321,699 | -2.19(-5.88%) |
Mar 24, 2022 | 36.68 | 37.60 | 35.09 | 37.24 | 303,293 | +0.53(+1.44%) |
Mar 23, 2022 | 33.83 | 38.07 | 33.50 | 36.71 | 565,700 | +2.50(+7.31%) |
Mar 22, 2022 | 34.77 | 35.22 | 33.34 | 34.21 | 1,092,690 | -0.69(-1.98%) |
Mar 21, 2022 | 39.69 | 40.19 | 34.86 | 34.90 | 1,024,526 | -4.82(-12.13%) |
Mar 18, 2022 | 38.43 | 42.03 | 37.11 | 39.72 | 3,320,213 | +0.18(+0.46%) |
Mar 17, 2022 | 37.70 | 39.93 | 37.62 | 39.54 | 983,284 | +1.51(+3.97%) |
Mar 16, 2022 | 37.52 | 38.52 | 36.37 | 38.03 | 1,007,822 | +2.12(+5.90%) |
Mar 15, 2022 | 34.66 | 36.02 | 33.85 | 35.91 | 550,640 | +1.05(+3.01%) |
Mar 14, 2022 | 38.42 | 38.88 | 34.51 | 34.86 | 789,065 | -3.98(-10.25%) |
Mar 11, 2022 | 42.83 | 42.83 | 38.60 | 38.84 | 660,542 | -3.16(-7.52%) |
Mar 10, 2022 | 43.80 | 43.80 | 41.45 | 42.00 | 396,645 | -2.45(-5.51%) |
Mar 09, 2022 | 41.83 | 45.35 | 41.83 | 44.45 | 381,830 | +3.51(+8.57%) |
Mar 08, 2022 | 42.40 | 42.72 | 39.84 | 40.94 | 753,420 | -1.89(-4.41%) |
Mar 07, 2022 | 43.67 | 46.15 | 42.35 | 42.83 | 630,935 | -0.52(-1.20%) |
Mar 04, 2022 | 46.14 | 47.03 | 42.32 | 43.35 | 427,892 | -3.27(-7.01%) |
Mar 03, 2022 | 49.65 | 50.09 | 46.16 | 46.62 | 247,542 | -2.47(-5.03%) |
Mar 02, 2022 | 48.27 | 49.74 | 47.62 | 49.09 | 371,501 | +0.26(+0.53%) |
Mar 01, 2022 | 49.13 | 50.17 | 48.15 | 48.83 | 388,230 | -0.08(-0.16%) |
Feb 28, 2022 | 46.08 | 49.56 | 46.08 | 48.91 | 600,277 | +2.56(+5.52%) |
Feb 25, 2022 | 44.84 | 46.49 | 44.69 | 46.35 | 527,568 | +1.64(+3.67%) |
Feb 24, 2022 | 40.28 | 44.88 | 40.73 | 44.71 | 431,619 | +2.95(+7.06%) |
Feb 23, 2022 | 43.81 | 44.00 | 41.58 | 41.76 | 377,816 | -1.72(-3.96%) |
Feb 22, 2022 | 44.10 | 45.36 | 43.19 | 43.48 | 263,713 | -1.03(-2.31%) |
Feb 18, 2022 | 44.51 | 0 | -3.17(-6.65%) | |||
Feb 17, 2022 | 48.63 | 49.02 | 47.39 | 47.68 | 212,986 | -1.02(-2.09%) |
Feb 16, 2022 | 48.89 | 49.55 | 47.76 | 48.70 | 363,331 | -0.34(-0.69%) |
Feb 15, 2022 | 47.50 | 49.54 | 47.00 | 49.04 | 660,070 | +0.48(+0.99%) |
Feb 14, 2022 | 47.18 | 49.70 | 46.23 | 48.56 | 557,193 | +1.54(+3.28%) |
Feb 11, 2022 | 48.90 | 50.61 | 46.51 | 47.02 | 209,928 | -1.90(-3.88%) |
Feb 10, 2022 | 49.70 | 51.39 | 47.08 | 48.92 | 920,085 | -1.54(-3.05%) |
Feb 09, 2022 | 49.16 | 51.12 | 48.94 | 50.46 | 966,999 | +1.77(+3.64%) |
Feb 08, 2022 | 44.75 | 49.40 | 44.29 | 48.69 | 748,022 | +4.10(+9.19%) |
Feb 07, 2022 | 43.00 | 45.15 | 42.93 | 44.59 | 692,846 | +1.86(+4.35%) |
Feb 04, 2022 | 42.33 | 43.84 | 41.66 | 42.73 | 665,733 | +0.58(+1.38%) |
Feb 03, 2022 | 41.25 | 42.15 | 1,245,882 | -0.41(-0.96%) | ||
Feb 02, 2022 | 43.60 | 43.60 | 41.81 | 42.56 | 2,433,259 | -1.45(-3.29%) |