Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.27 | 28.13 | 26.33 | 26.45 | 164,764 | -1.17(-4.23%) |
Apr 28, 2022 | 27.62 | 27.96 | 26.62 | 27.61 | 152,050 | +0.50(+1.84%) |
Apr 27, 2022 | 27.64 | 28.44 | 27.06 | 27.11 | 178,543 | -0.32(-1.16%) |
Apr 26, 2022 | 28.15 | 28.15 | 27.07 | 27.43 | 158,899 | -1.25(-4.35%) |
Apr 25, 2022 | 27.66 | 29.10 | 27.66 | 28.68 | 205,972 | +0.54(+1.92%) |
Apr 22, 2022 | 28.99 | 29.43 | 27.52 | 28.14 | 215,628 | -0.86(-2.96%) |
Apr 21, 2022 | 30.76 | 31.02 | 28.63 | 29.00 | 240,175 | -1.33(-4.38%) |
Apr 20, 2022 | 31.26 | 31.47 | 30.28 | 30.33 | 80,695 | -0.54(-1.75%) |
Apr 19, 2022 | 30.60 | 31.40 | 29.96 | 30.87 | 132,284 | +0.19(+0.62%) |
Apr 18, 2022 | 30.80 | 31.11 | 30.17 | 30.68 | 123,297 | -0.23(-0.74%) |
Apr 14, 2022 | 32.46 | 32.46 | 30.91 | 30.91 | 176,630 | -1.53(-4.71%) |
Apr 13, 2022 | 32.03 | 32.93 | 31.76 | 32.44 | 63,741 | +0.70(+2.20%) |
Apr 12, 2022 | 32.36 | 33.46 | 31.52 | 31.74 | 119,218 | -0.27(-0.84%) |
Apr 11, 2022 | 31.68 | 32.49 | 31.07 | 32.01 | 134,808 | +0.33(+1.04%) |
Apr 08, 2022 | 31.93 | 32.46 | 31.56 | 31.68 | 101,874 | -0.45(-1.40%) |
Apr 07, 2022 | 32.23 | 33.03 | 31.57 | 32.13 | 99,235 | -0.08(-0.25%) |
Apr 06, 2022 | 32.97 | 33.39 | 31.62 | 32.21 | 153,439 | -1.10(-3.30%) |
Apr 05, 2022 | 34.75 | 35.18 | 33.11 | 33.31 | 96,087 | -1.45(-4.17%) |
Apr 04, 2022 | 35.52 | 35.87 | 34.56 | 34.75 | 130,911 | -0.75(-2.11%) |
Apr 01, 2022 | 34.37 | 35.63 | 34.37 | 35.50 | 71,153 | +1.46(+4.28%) |
Mar 31, 2022 | 34.38 | 34.91 | 33.89 | 34.05 | 111,509 | -0.12(-0.35%) |
Mar 30, 2022 | 35.32 | 35.58 | 34.02 | 34.16 | 80,170 | -1.55(-4.33%) |
Mar 29, 2022 | 34.94 | 35.98 | 34.94 | 35.71 | 74,920 | +1.48(+4.32%) |
Mar 28, 2022 | 34.24 | 34.49 | 33.39 | 34.23 | 85,936 | +0.04(+0.12%) |
Mar 25, 2022 | 35.80 | 35.80 | 33.90 | 34.19 | 110,125 | -1.61(-4.49%) |
Mar 24, 2022 | 35.65 | 35.85 | 34.47 | 35.80 | 89,566 | +0.50(+1.41%) |
Mar 23, 2022 | 36.10 | 36.51 | 35.24 | 35.30 | 79,875 | -1.26(-3.44%) |
Mar 22, 2022 | 36.19 | 37.72 | 35.95 | 36.56 | 161,183 | +0.82(+2.29%) |
Mar 21, 2022 | 37.04 | 37.31 | 35.39 | 35.74 | 115,246 | -1.27(-3.43%) |
Mar 18, 2022 | 35.76 | 37.03 | 35.58 | 37.01 | 917,969 | +1.31(+3.66%) |
Mar 17, 2022 | 35.38 | 36.82 | 35.09 | 35.70 | 181,761 | -0.06(-0.17%) |
Mar 16, 2022 | 33.46 | 35.91 | 33.46 | 35.76 | 202,865 | +2.83(+8.58%) |
Mar 15, 2022 | 31.84 | 33.09 | 31.38 | 32.94 | 146,326 | +1.23(+3.87%) |
Mar 14, 2022 | 31.73 | 32.08 | 30.81 | 31.71 | 161,378 | +0.37(+1.18%) |
Mar 11, 2022 | 33.58 | 33.93 | 31.28 | 31.34 | 159,000 | -1.95(-5.85%) |
Mar 10, 2022 | 33.25 | 33.87 | 32.55 | 33.29 | 123,966 | -0.89(-2.60%) |
Mar 09, 2022 | 33.12 | 34.39 | 32.46 | 34.17 | 246,641 | +2.00(+6.21%) |
Mar 08, 2022 | 30.96 | 35.20 | 29.46 | 32.18 | 342,227 | +0.42(+1.32%) |
Mar 07, 2022 | 32.98 | 33.61 | 31.48 | 31.76 | 200,460 | -1.07(-3.26%) |
Mar 04, 2022 | 34.86 | 35.20 | 32.06 | 32.83 | 182,151 | -2.82(-7.90%) |
Mar 03, 2022 | 36.10 | 36.90 | 35.03 | 35.64 | 164,182 | -0.33(-0.92%) |
Mar 02, 2022 | 35.65 | 36.60 | 35.34 | 35.97 | 126,691 | +0.47(+1.32%) |
Mar 01, 2022 | 35.93 | 36.71 | 33.96 | 35.50 | 303,071 | -0.51(-1.41%) |
Feb 28, 2022 | 36.47 | 36.47 | 34.89 | 36.01 | 251,227 | -0.81(-2.20%) |
Feb 25, 2022 | 35.81 | 37.14 | 35.61 | 36.82 | 125,510 | +1.16(+3.25%) |
Feb 24, 2022 | 32.31 | 35.79 | 31.37 | 35.66 | 182,194 | +1.89(+5.59%) |
Feb 23, 2022 | 35.11 | 35.93 | 33.64 | 33.78 | 127,644 | -0.98(-2.82%) |
Feb 22, 2022 | 37.02 | 37.70 | 34.75 | 34.75 | 314,250 | -3.18(-8.37%) |
Feb 18, 2022 | 37.93 | 0 | -1.78(-4.48%) | |||
Feb 17, 2022 | 40.59 | 41.00 | 39.63 | 39.71 | 90,942 | -1.12(-2.74%) |
Feb 16, 2022 | 40.65 | 41.34 | 39.91 | 40.83 | 69,694 | -0.07(-0.17%) |
Feb 15, 2022 | 40.53 | 41.58 | 40.38 | 40.90 | 79,315 | +1.18(+2.97%) |
Feb 14, 2022 | 40.16 | 40.55 | 38.87 | 39.72 | 99,850 | -0.55(-1.36%) |
Feb 11, 2022 | 41.80 | 42.40 | 39.71 | 40.27 | 66,377 | -1.42(-3.40%) |
Feb 10, 2022 | 41.45 | 43.02 | 41.19 | 41.69 | 177,617 | -1.22(-2.84%) |
Feb 09, 2022 | 41.45 | 43.08 | 41.39 | 42.90 | 101,238 | +2.02(+4.93%) |
Feb 08, 2022 | 38.51 | 40.94 | 38.51 | 40.89 | 169,718 | +2.34(+6.06%) |
Feb 07, 2022 | 37.33 | 39.15 | 37.33 | 38.55 | 141,057 | +1.35(+3.62%) |
Feb 04, 2022 | 35.72 | 37.93 | 35.16 | 37.20 | 96,583 | +1.23(+3.41%) |
Feb 03, 2022 | 37.00 | 35.74 | 35.97 | 108,995 | -1.53(-4.07%) | |
Feb 02, 2022 | 38.65 | 39.53 | 37.06 | 37.50 | 154,500 | -1.10(-2.85%) |