Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.60 | 33.44 | 28.77 | 28.89 | 775,351 | -3.84(-11.73%) |
Apr 28, 2022 | 30.00 | 32.97 | 29.06 | 32.73 | 1,165,332 | +4.10(+14.32%) |
Apr 27, 2022 | 28.32 | 29.50 | 27.72 | 28.63 | 817,120 | -0.01(-0.03%) |
Apr 26, 2022 | 29.87 | 29.96 | 28.57 | 28.64 | 384,190 | -1.53(-5.07%) |
Apr 25, 2022 | 29.79 | 31.03 | 29.71 | 30.17 | 439,905 | -0.07(-0.23%) |
Apr 22, 2022 | 31.89 | 32.63 | 29.85 | 30.24 | 466,140 | -1.69(-5.29%) |
Apr 21, 2022 | 35.20 | 36.95 | 31.35 | 31.93 | 643,215 | -3.36(-9.52%) |
Apr 20, 2022 | 37.28 | 37.28 | 34.71 | 35.29 | 370,787 | -1.49(-4.05%) |
Apr 19, 2022 | 35.14 | 36.93 | 34.97 | 36.78 | 228,152 | +1.36(+3.84%) |
Apr 18, 2022 | 36.12 | 36.12 | 34.80 | 35.42 | 272,567 | -0.54(-1.50%) |
Apr 14, 2022 | 36.37 | 36.84 | 35.51 | 35.96 | 350,710 | -0.04(-0.11%) |
Apr 13, 2022 | 34.94 | 36.20 | 34.29 | 36.00 | 270,011 | +1.34(+3.87%) |
Apr 12, 2022 | 36.19 | 36.47 | 34.39 | 34.66 | 216,780 | -0.37(-1.06%) |
Apr 11, 2022 | 34.73 | 35.91 | 33.96 | 35.03 | 250,380 | +0.03(+0.09%) |
Apr 08, 2022 | 36.23 | 36.23 | 33.86 | 35.00 | 533,638 | -1.41(-3.87%) |
Apr 07, 2022 | 37.77 | 38.66 | 35.28 | 36.41 | 418,223 | -1.36(-3.60%) |
Apr 06, 2022 | 37.34 | 38.64 | 35.70 | 37.77 | 853,131 | -0.72(-1.87%) |
Apr 05, 2022 | 39.87 | 39.87 | 37.32 | 38.49 | 447,165 | -1.69(-4.21%) |
Apr 04, 2022 | 39.90 | 40.59 | 38.94 | 40.18 | 356,843 | +0.73(+1.85%) |
Apr 01, 2022 | 38.52 | 40.35 | 38.52 | 39.45 | 345,904 | +0.99(+2.57%) |
Mar 31, 2022 | 38.93 | 39.69 | 37.80 | 38.46 | 283,486 | -0.53(-1.36%) |
Mar 30, 2022 | 39.52 | 40.80 | 38.55 | 38.99 | 769,825 | -0.13(-0.33%) |
Mar 29, 2022 | 39.29 | 39.89 | 38.55 | 39.12 | 910,094 | +0.82(+2.14%) |
Mar 28, 2022 | 38.37 | 39.00 | 36.95 | 38.30 | 618,414 | -0.29(-0.75%) |
Mar 25, 2022 | 39.74 | 39.77 | 37.62 | 38.59 | 294,982 | -1.14(-2.87%) |
Mar 24, 2022 | 39.50 | 39.83 | 36.98 | 39.73 | 587,375 | +0.62(+1.59%) |
Mar 23, 2022 | 40.16 | 40.16 | 37.85 | 39.11 | 856,180 | -1.60(-3.93%) |
Mar 22, 2022 | 39.05 | 41.87 | 39.05 | 40.71 | 370,568 | +1.80(+4.63%) |
Mar 21, 2022 | 40.30 | 40.57 | 38.20 | 38.91 | 500,959 | -1.49(-3.69%) |
Mar 18, 2022 | 38.93 | 40.63 | 38.01 | 40.40 | 521,501 | +0.94(+2.38%) |
Mar 17, 2022 | 36.69 | 39.79 | 35.90 | 39.46 | 817,045 | +2.36(+6.36%) |
Mar 16, 2022 | 33.39 | 37.48 | 33.06 | 37.10 | 658,186 | +4.74(+14.65%) |
Mar 15, 2022 | 31.29 | 32.54 | 30.80 | 32.36 | 236,227 | +1.56(+5.06%) |
Mar 14, 2022 | 32.25 | 32.52 | 30.43 | 30.80 | 425,816 | -1.68(-5.17%) |
Mar 11, 2022 | 33.83 | 33.99 | 31.84 | 32.48 | 589,508 | -1.17(-3.48%) |
Mar 10, 2022 | 32.47 | 34.08 | 32.08 | 33.65 | 674,049 | +0.65(+1.97%) |
Mar 09, 2022 | 32.25 | 33.55 | 31.85 | 33.00 | 651,022 | +1.12(+3.51%) |
Mar 08, 2022 | 29.39 | 32.49 | 28.82 | 31.88 | 546,713 | +2.29(+7.74%) |
Mar 07, 2022 | 30.50 | 32.12 | 29.54 | 29.59 | 444,587 | -1.14(-3.71%) |
Mar 04, 2022 | 32.99 | 33.91 | 30.33 | 30.73 | 624,483 | -2.60(-7.80%) |
Mar 03, 2022 | 34.55 | 35.59 | 32.87 | 33.33 | 988,943 | -1.18(-3.42%) |
Mar 02, 2022 | 33.44 | 34.53 | 32.15 | 34.51 | 950,586 | +1.14(+3.42%) |
Mar 01, 2022 | 32.00 | 35.00 | 30.80 | 33.37 | 2,238,568 | +4.65(+16.19%) |
Feb 28, 2022 | 27.48 | 29.41 | 27.10 | 28.72 | 1,199,965 | +0.85(+3.05%) |
Feb 25, 2022 | 29.01 | 28.27 | 27.24 | 27.87 | 613,882 | -0.95(-3.30%) |
Feb 24, 2022 | 25.31 | 29.15 | 25.12 | 28.82 | 760,966 | +2.07(+7.74%) |
Feb 23, 2022 | 28.82 | 28.93 | 26.64 | 26.75 | 641,547 | -1.43(-5.07%) |
Feb 22, 2022 | 28.06 | 29.93 | 27.76 | 28.18 | 456,105 | -0.40(-1.40%) |
Feb 18, 2022 | 28.58 | 0 | -0.67(-2.29%) | |||
Feb 17, 2022 | 31.37 | 31.82 | 28.82 | 29.25 | 583,162 | -2.80(-8.74%) |
Feb 16, 2022 | 33.24 | 33.33 | 31.61 | 32.05 | 467,149 | -1.49(-4.44%) |
Feb 15, 2022 | 32.90 | 33.60 | 32.42 | 33.54 | 363,837 | +1.70(+5.34%) |
Feb 14, 2022 | 32.00 | 33.30 | 31.04 | 31.84 | 526,745 | -0.24(-0.75%) |
Feb 11, 2022 | 33.17 | 34.02 | 31.69 | 32.08 | 436,270 | -1.07(-3.23%) |
Feb 10, 2022 | 32.90 | 35.65 | 32.62 | 33.15 | 837,520 | -0.98(-2.87%) |
Feb 09, 2022 | 32.70 | 34.19 | 32.38 | 34.13 | 762,406 | +2.09(+6.52%) |
Feb 08, 2022 | 30.85 | 32.57 | 30.38 | 32.04 | 782,639 | +1.11(+3.59%) |
Feb 07, 2022 | 30.99 | 32.92 | 30.63 | 30.93 | 580,702 | +0.38(+1.24%) |
Feb 04, 2022 | 29.69 | 31.03 | 29.05 | 30.55 | 507,494 | +1.49(+5.13%) |
Feb 03, 2022 | 30.47 | 28.79 | 29.06 | 813,381 | -2.80(-8.79%) | |
Feb 02, 2022 | 33.49 | 33.65 | 31.73 | 31.86 | 424,579 | -1.39(-4.18%) |