Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.26 | 31.50 | 29.26 | 29.84 | 381,587 | -0.02(-0.07%) |
Apr 28, 2022 | 27.78 | 30.01 | 27.63 | 29.86 | 497,558 | +2.33(+8.46%) |
Apr 27, 2022 | 28.46 | 28.75 | 27.25 | 27.53 | 367,098 | -1.03(-3.61%) |
Apr 26, 2022 | 29.37 | 29.39 | 28.44 | 28.56 | 339,070 | -1.17(-3.94%) |
Apr 25, 2022 | 28.65 | 29.75 | 28.41 | 29.73 | 218,940 | +0.75(+2.59%) |
Apr 22, 2022 | 29.71 | 30.16 | 28.75 | 28.98 | 231,148 | -0.66(-2.23%) |
Apr 21, 2022 | 31.30 | 31.40 | 29.20 | 29.64 | 371,298 | -1.07(-3.48%) |
Apr 20, 2022 | 31.00 | 31.42 | 30.61 | 30.71 | 277,337 | -0.22(-0.71%) |
Apr 19, 2022 | 30.02 | 31.70 | 29.99 | 30.93 | 343,897 | +0.76(+2.52%) |
Apr 18, 2022 | 29.13 | 30.43 | 29.06 | 30.17 | 438,432 | +1.04(+3.57%) |
Apr 14, 2022 | 28.52 | 29.23 | 28.52 | 29.13 | 258,755 | +0.75(+2.64%) |
Apr 13, 2022 | 27.43 | 28.56 | 27.21 | 28.38 | 247,030 | +1.06(+3.88%) |
Apr 12, 2022 | 27.89 | 28.30 | 27.09 | 27.32 | 268,792 | +0.16(+0.59%) |
Apr 11, 2022 | 26.87 | 27.88 | 26.87 | 27.16 | 492,348 | -0.35(-1.27%) |
Apr 08, 2022 | 27.62 | 27.86 | 26.85 | 27.51 | 392,246 | -0.36(-1.29%) |
Apr 07, 2022 | 28.74 | 29.07 | 27.22 | 27.87 | 661,587 | -1.10(-3.80%) |
Apr 06, 2022 | 29.97 | 30.00 | 28.80 | 28.97 | 466,204 | -1.55(-5.08%) |
Apr 05, 2022 | 32.16 | 32.16 | 30.23 | 30.52 | 184,818 | -1.33(-4.18%) |
Apr 04, 2022 | 30.55 | 31.95 | 30.22 | 31.85 | 277,871 | +1.66(+5.50%) |
Apr 01, 2022 | 30.86 | 31.09 | 29.84 | 30.19 | 374,934 | -0.55(-1.79%) |
Mar 31, 2022 | 30.00 | 30.79 | 29.57 | 30.74 | 270,145 | +0.71(+2.36%) |
Mar 30, 2022 | 30.82 | 31.39 | 29.79 | 30.03 | 210,531 | -0.86(-2.78%) |
Mar 29, 2022 | 30.34 | 31.00 | 30.30 | 30.89 | 604,692 | +0.95(+3.17%) |
Mar 28, 2022 | 30.33 | 31.07 | 29.55 | 29.94 | 287,151 | -0.46(-1.51%) |
Mar 25, 2022 | 30.95 | 30.98 | 30.09 | 30.40 | 250,539 | -0.33(-1.07%) |
Mar 24, 2022 | 30.57 | 30.81 | 30.00 | 30.73 | 136,672 | +0.23(+0.75%) |
Mar 23, 2022 | 30.75 | 31.17 | 30.03 | 30.50 | 145,890 | -0.68(-2.18%) |
Mar 22, 2022 | 31.19 | 32.14 | 30.87 | 31.18 | 169,223 | +0.21(+0.68%) |
Mar 21, 2022 | 31.12 | 31.21 | 30.26 | 30.97 | 359,138 | -0.42(-1.34%) |
Mar 18, 2022 | 30.90 | 31.41 | 30.26 | 31.39 | 316,726 | +0.24(+0.77%) |
Mar 17, 2022 | 30.76 | 31.50 | 30.54 | 31.15 | 271,307 | +0.15(+0.48%) |
Mar 16, 2022 | 30.18 | 31.44 | 30.07 | 31.00 | 608,635 | +1.56(+5.30%) |
Mar 15, 2022 | 28.32 | 29.98 | 28.09 | 29.44 | 582,903 | +1.19(+4.21%) |
Mar 14, 2022 | 29.96 | 30.59 | 27.93 | 28.25 | 521,757 | -2.10(-6.92%) |
Mar 11, 2022 | 31.40 | 31.42 | 30.25 | 30.35 | 371,364 | -0.96(-3.07%) |
Mar 10, 2022 | 31.07 | 32.01 | 30.81 | 31.31 | 356,726 | -0.35(-1.11%) |
Mar 09, 2022 | 31.25 | 32.50 | 31.25 | 31.66 | 297,520 | +1.24(+4.08%) |
Mar 08, 2022 | 30.80 | 31.79 | 29.84 | 30.42 | 507,955 | -0.37(-1.20%) |
Mar 07, 2022 | 34.09 | 34.09 | 30.49 | 30.79 | 973,053 | -3.41(-9.97%) |
Mar 04, 2022 | 34.05 | 34.42 | 33.70 | 34.20 | 474,753 | -0.50(-1.44%) |
Mar 03, 2022 | 34.51 | 35.41 | 33.94 | 34.70 | 649,301 | +0.04(+0.12%) |
Mar 02, 2022 | 35.69 | 35.70 | 34.54 | 34.66 | 513,542 | -0.60(-1.70%) |
Mar 01, 2022 | 35.38 | 36.00 | 34.70 | 35.26 | 673,157 | -0.76(-2.11%) |
Feb 28, 2022 | 35.08 | 36.37 | 34.63 | 36.02 | 724,649 | -0.23(-0.63%) |
Feb 25, 2022 | 36.19 | 36.59 | 35.81 | 36.25 | 287,799 | -0.03(-0.08%) |
Feb 24, 2022 | 32.50 | 36.70 | 32.09 | 36.28 | 769,462 | +0.88(+2.49%) |
Feb 23, 2022 | 35.04 | 36.28 | 35.04 | 35.40 | 577,916 | +0.14(+0.40%) |
Feb 22, 2022 | 34.72 | 36.02 | 34.63 | 35.26 | 567,656 | +0.21(+0.60%) |
Feb 18, 2022 | 35.05 | 0 | -1.11(-3.07%) | |||
Feb 17, 2022 | 36.01 | 36.48 | 35.96 | 36.16 | 249,199 | -0.29(-0.80%) |
Feb 16, 2022 | 36.39 | 36.64 | 35.86 | 36.45 | 254,570 | +0.03(+0.08%) |
Feb 15, 2022 | 35.86 | 36.53 | 35.52 | 36.42 | 266,490 | +1.02(+2.88%) |
Feb 14, 2022 | 36.46 | 36.86 | 35.23 | 35.40 | 401,220 | -0.76(-2.10%) |
Feb 11, 2022 | 36.74 | 36.98 | 35.47 | 36.16 | 421,653 | -0.28(-0.77%) |
Feb 10, 2022 | 35.66 | 36.85 | 35.66 | 36.44 | 511,867 | -0.16(-0.44%) |
Feb 09, 2022 | 36.55 | 37.09 | 36.50 | 36.60 | 792,584 | +0.13(+0.36%) |
Feb 08, 2022 | 36.17 | 37.02 | 36.15 | 36.47 | 358,810 | +0.36(+1.00%) |
Feb 07, 2022 | 36.70 | 37.21 | 36.02 | 36.11 | 423,841 | -0.23(-0.63%) |
Feb 04, 2022 | 35.37 | 36.66 | 35.37 | 36.34 | 434,683 | +0.71(+1.99%) |
Feb 03, 2022 | 35.46 | 35.63 | 355,338 | -0.38(-1.06%) | ||
Feb 02, 2022 | 36.17 | 36.20 | 35.28 | 36.01 | 292,229 | -0.25(-0.69%) |