Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.22 | 32.56 | 30.31 | 30.55 | 415,196 | -0.67(-2.15%) |
Apr 28, 2022 | 32.13 | 32.25 | 30.24 | 31.22 | 297,874 | -0.33(-1.05%) |
Apr 27, 2022 | 32.09 | 33.37 | 31.49 | 31.55 | 367,674 | -0.52(-1.62%) |
Apr 26, 2022 | 33.77 | 34.61 | 31.93 | 32.07 | 666,801 | -2.17(-6.34%) |
Apr 25, 2022 | 32.94 | 34.96 | 32.64 | 34.24 | 394,826 | +1.01(+3.04%) |
Apr 22, 2022 | 33.33 | 34.46 | 33.02 | 33.23 | 285,297 | -0.61(-1.80%) |
Apr 21, 2022 | 35.03 | 35.50 | 33.49 | 33.84 | 420,091 | -0.79(-2.28%) |
Apr 20, 2022 | 34.09 | 34.88 | 33.37 | 34.63 | 248,065 | +0.36(+1.05%) |
Apr 19, 2022 | 33.22 | 34.39 | 32.48 | 34.27 | 315,414 | +1.11(+3.35%) |
Apr 18, 2022 | 35.51 | 35.84 | 33.07 | 33.16 | 692,288 | -2.68(-7.48%) |
Apr 14, 2022 | 35.34 | 36.52 | 35.11 | 35.84 | 331,659 | +0.31(+0.87%) |
Apr 13, 2022 | 33.69 | 35.89 | 33.69 | 35.53 | 377,630 | +2.03(+6.06%) |
Apr 12, 2022 | 34.28 | 35.49 | 33.45 | 33.50 | 865,862 | -0.68(-1.99%) |
Apr 11, 2022 | 36.65 | 37.00 | 33.82 | 34.18 | 583,302 | -3.15(-8.44%) |
Apr 08, 2022 | 36.74 | 37.95 | 36.23 | 37.33 | 395,146 | +0.45(+1.22%) |
Apr 07, 2022 | 35.17 | 37.01 | 35.17 | 36.88 | 505,717 | +1.42(+4.00%) |
Apr 06, 2022 | 35.63 | 36.05 | 34.57 | 35.46 | 389,697 | -0.58(-1.61%) |
Apr 05, 2022 | 36.63 | 37.65 | 35.85 | 36.04 | 1,182,472 | -0.66(-1.80%) |
Apr 04, 2022 | 34.15 | 37.07 | 33.82 | 36.70 | 472,194 | +2.61(+7.66%) |
Apr 01, 2022 | 34.11 | 35.05 | 33.40 | 34.09 | 757,687 | +0.03(+0.09%) |
Mar 31, 2022 | 34.75 | 35.52 | 33.97 | 34.06 | 471,213 | -0.53(-1.53%) |
Mar 30, 2022 | 35.13 | 35.93 | 34.37 | 34.59 | 428,638 | -1.06(-2.97%) |
Mar 29, 2022 | 34.32 | 35.71 | 33.61 | 35.65 | 419,848 | +1.57(+4.61%) |
Mar 28, 2022 | 34.44 | 34.84 | 33.12 | 34.08 | 336,105 | -0.25(-0.73%) |
Mar 25, 2022 | 35.45 | 35.45 | 33.93 | 34.33 | 309,021 | -1.33(-3.73%) |
Mar 24, 2022 | 34.07 | 35.84 | 33.54 | 35.66 | 334,654 | +1.85(+5.47%) |
Mar 23, 2022 | 34.67 | 35.23 | 33.66 | 33.81 | 350,236 | -1.10(-3.15%) |
Mar 22, 2022 | 34.03 | 35.09 | 33.58 | 34.91 | 454,852 | +0.93(+2.74%) |
Mar 21, 2022 | 35.54 | 35.72 | 33.63 | 33.98 | 489,651 | -1.57(-4.42%) |
Mar 18, 2022 | 33.77 | 35.85 | 32.39 | 35.55 | 735,274 | +1.61(+4.74%) |
Mar 17, 2022 | 32.83 | 34.13 | 31.96 | 33.94 | 508,454 | +0.95(+2.88%) |
Mar 16, 2022 | 31.80 | 33.05 | 30.71 | 32.99 | 861,057 | +1.78(+5.70%) |
Mar 15, 2022 | 30.16 | 31.46 | 28.86 | 31.21 | 472,822 | +1.24(+4.14%) |
Mar 14, 2022 | 31.40 | 31.54 | 28.88 | 29.97 | 1,093,317 | -1.19(-3.82%) |
Mar 11, 2022 | 32.03 | 32.23 | 30.66 | 31.16 | 635,369 | -0.33(-1.05%) |
Mar 10, 2022 | 30.66 | 31.86 | 30.20 | 31.49 | 344,256 | +0.14(+0.45%) |
Mar 09, 2022 | 29.23 | 31.55 | 29.14 | 31.35 | 558,416 | +2.74(+9.58%) |
Mar 08, 2022 | 29.23 | 29.54 | 27.95 | 28.61 | 1,202,364 | -0.77(-2.62%) |
Mar 07, 2022 | 30.10 | 31.09 | 29.13 | 29.38 | 414,610 | -0.92(-3.04%) |
Mar 04, 2022 | 30.98 | 31.60 | 30.21 | 30.30 | 616,663 | -0.96(-3.07%) |
Mar 03, 2022 | 31.40 | 31.80 | 30.93 | 31.26 | 628,627 | -0.29(-0.92%) |
Mar 02, 2022 | 31.50 | 32.11 | 31.16 | 31.55 | 379,834 | -0.03(-0.09%) |
Mar 01, 2022 | 29.68 | 32.32 | 29.41 | 31.58 | 1,125,220 | +1.68(+5.62%) |
Feb 28, 2022 | 29.80 | 30.11 | 29.25 | 29.90 | 668,902 | -0.25(-0.83%) |
Feb 25, 2022 | 29.95 | 30.80 | 29.43 | 30.15 | 430,885 | +0.15(+0.50%) |
Feb 24, 2022 | 27.36 | 30.02 | 26.82 | 30.00 | 988,142 | +2.08(+7.45%) |
Feb 23, 2022 | 28.90 | 30.13 | 27.77 | 27.92 | 598,454 | -0.94(-3.26%) |
Feb 22, 2022 | 29.31 | 30.12 | 28.59 | 28.86 | 386,980 | -0.87(-2.93%) |
Feb 18, 2022 | 29.73 | 0 | -0.52(-1.72%) | |||
Feb 17, 2022 | 31.78 | 31.78 | 30.06 | 30.25 | 551,700 | -1.65(-5.17%) |
Feb 16, 2022 | 32.26 | 32.99 | 31.39 | 31.90 | 296,141 | -0.75(-2.30%) |
Feb 15, 2022 | 32.36 | 33.10 | 31.80 | 32.65 | 460,608 | +1.00(+3.16%) |
Feb 14, 2022 | 31.92 | 32.66 | 31.17 | 31.65 | 421,583 | +0.00(+0.00%) |
Feb 11, 2022 | 31.78 | 32.63 | 30.95 | 31.65 | 270,645 | -0.12(-0.38%) |
Feb 10, 2022 | 32.28 | 34.46 | 31.19 | 31.77 | 990,037 | -1.57(-4.71%) |
Feb 09, 2022 | 31.93 | 33.53 | 31.52 | 33.34 | 391,684 | +1.90(+6.04%) |
Feb 08, 2022 | 31.64 | 32.14 | 30.65 | 31.44 | 373,434 | +0.04(+0.13%) |
Feb 07, 2022 | 30.52 | 31.76 | 30.20 | 31.40 | 413,903 | +0.70(+2.28%) |
Feb 04, 2022 | 30.17 | 31.40 | 29.87 | 30.70 | 426,061 | +0.28(+0.92%) |
Feb 03, 2022 | 30.02 | 30.42 | 663,096 | -0.05(-0.16%) | ||
Feb 02, 2022 | 31.23 | 31.45 | 29.87 | 30.47 | 472,194 | -1.06(-3.36%) |