Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.14 | 30.53 | 27.94 | 28.11 | 241,598 | -1.08(-3.70%) |
Apr 28, 2022 | 30.56 | 30.56 | 27.52 | 29.19 | 588,664 | -0.61(-2.05%) |
Apr 27, 2022 | 31.77 | 32.34 | 29.59 | 29.80 | 286,034 | -2.25(-7.02%) |
Apr 26, 2022 | 33.08 | 33.08 | 31.61 | 32.05 | 119,351 | -1.41(-4.21%) |
Apr 25, 2022 | 33.13 | 34.53 | 31.90 | 33.46 | 215,815 | +0.07(+0.21%) |
Apr 22, 2022 | 36.01 | 36.47 | 33.31 | 33.39 | 198,006 | -2.87(-7.92%) |
Apr 21, 2022 | 39.00 | 39.99 | 36.14 | 36.26 | 188,343 | -2.11(-5.50%) |
Apr 20, 2022 | 38.32 | 39.20 | 37.37 | 38.37 | 154,857 | -0.07(-0.18%) |
Apr 19, 2022 | 37.50 | 39.16 | 36.54 | 38.44 | 135,913 | +1.06(+2.84%) |
Apr 18, 2022 | 38.53 | 38.75 | 36.63 | 37.38 | 137,074 | -1.56(-4.01%) |
Apr 14, 2022 | 40.61 | 41.35 | 38.38 | 38.94 | 115,052 | -1.40(-3.47%) |
Apr 13, 2022 | 40.21 | 42.30 | 40.06 | 40.34 | 241,153 | -0.15(-0.37%) |
Apr 12, 2022 | 38.79 | 41.70 | 38.78 | 40.49 | 359,153 | +2.22(+5.80%) |
Apr 11, 2022 | 37.31 | 38.65 | 36.26 | 38.27 | 285,211 | +0.45(+1.19%) |
Apr 08, 2022 | 38.17 | 38.51 | 36.59 | 37.82 | 151,039 | -0.55(-1.43%) |
Apr 07, 2022 | 37.84 | 39.22 | 37.54 | 38.37 | 175,916 | +0.34(+0.89%) |
Apr 06, 2022 | 37.67 | 38.16 | 36.31 | 38.03 | 134,929 | -0.39(-1.02%) |
Apr 05, 2022 | 40.21 | 41.49 | 38.02 | 38.42 | 116,546 | -1.80(-4.48%) |
Apr 04, 2022 | 39.40 | 41.27 | 38.78 | 40.22 | 113,613 | +0.93(+2.37%) |
Apr 01, 2022 | 37.91 | 39.99 | 37.91 | 39.29 | 115,509 | +1.58(+4.19%) |
Mar 31, 2022 | 37.67 | 38.63 | 37.25 | 37.71 | 104,416 | -0.36(-0.95%) |
Mar 30, 2022 | 40.71 | 41.02 | 37.79 | 38.07 | 100,361 | -2.87(-7.01%) |
Mar 29, 2022 | 39.66 | 41.84 | 39.14 | 40.94 | 132,937 | +1.75(+4.47%) |
Mar 28, 2022 | 38.60 | 39.69 | 38.05 | 39.19 | 93,199 | +0.54(+1.40%) |
Mar 25, 2022 | 40.41 | 40.41 | 38.33 | 38.65 | 102,335 | -1.44(-3.59%) |
Mar 24, 2022 | 40.35 | 40.86 | 38.95 | 40.09 | 161,285 | -0.07(-0.17%) |
Mar 23, 2022 | 40.58 | 42.15 | 39.01 | 40.16 | 101,987 | -1.21(-2.92%) |
Mar 22, 2022 | 40.31 | 42.70 | 38.38 | 41.37 | 115,882 | +1.44(+3.61%) |
Mar 21, 2022 | 42.39 | 42.39 | 39.51 | 39.93 | 110,540 | -2.76(-6.47%) |
Mar 18, 2022 | 40.38 | 43.27 | 40.24 | 42.69 | 237,160 | +2.10(+5.17%) |
Mar 17, 2022 | 38.58 | 40.72 | 38.57 | 40.59 | 99,587 | +1.78(+4.59%) |
Mar 16, 2022 | 37.28 | 39.58 | 37.17 | 38.81 | 195,819 | +2.12(+5.78%) |
Mar 15, 2022 | 35.81 | 37.19 | 35.16 | 36.69 | 174,331 | +1.42(+4.03%) |
Mar 14, 2022 | 37.74 | 38.40 | 34.31 | 35.27 | 253,371 | -2.33(-6.20%) |
Mar 11, 2022 | 40.33 | 40.33 | 37.26 | 37.60 | 174,627 | -2.46(-6.14%) |
Mar 10, 2022 | 40.56 | 41.00 | 39.33 | 40.06 | 93,314 | -1.71(-4.09%) |
Mar 09, 2022 | 40.86 | 42.01 | 40.45 | 41.77 | 138,026 | +1.96(+4.92%) |
Mar 08, 2022 | 40.48 | 41.34 | 38.89 | 39.81 | 175,599 | -0.26(-0.65%) |
Mar 07, 2022 | 40.84 | 41.37 | 39.66 | 40.07 | 138,187 | -0.73(-1.79%) |
Mar 04, 2022 | 41.80 | 42.23 | 39.94 | 40.80 | 225,475 | -1.26(-3.00%) |
Mar 03, 2022 | 43.98 | 44.99 | 41.38 | 42.06 | 124,698 | -2.38(-5.36%) |
Mar 02, 2022 | 43.87 | 44.63 | 42.77 | 44.44 | 83,373 | +1.20(+2.78%) |
Mar 01, 2022 | 45.02 | 45.49 | 42.75 | 43.24 | 188,434 | -2.05(-4.53%) |
Feb 28, 2022 | 44.73 | 46.02 | 43.98 | 45.29 | 152,104 | +0.10(+0.22%) |
Feb 25, 2022 | 45.68 | 46.33 | 44.17 | 45.19 | 519,242 | +2.22(+5.17%) |
Feb 24, 2022 | 37.64 | 43.17 | 37.38 | 42.97 | 208,969 | +3.34(+8.43%) |
Feb 23, 2022 | 42.44 | 43.60 | 39.53 | 39.63 | 201,646 | -2.02(-4.85%) |
Feb 22, 2022 | 42.78 | 44.18 | 41.30 | 41.65 | 173,765 | -2.31(-5.25%) |
Feb 18, 2022 | 43.96 | 0 | -1.04(-2.31%) | |||
Feb 17, 2022 | 47.97 | 48.03 | 45.00 | 45.00 | 202,242 | -4.05(-8.26%) |
Feb 16, 2022 | 48.02 | 49.24 | 46.96 | 49.05 | 168,339 | +0.42(+0.86%) |
Feb 15, 2022 | 44.04 | 49.05 | 44.04 | 48.63 | 416,594 | +5.69(+13.25%) |
Feb 14, 2022 | 44.59 | 45.80 | 42.68 | 42.94 | 161,344 | -1.92(-4.28%) |
Feb 11, 2022 | 46.42 | 47.66 | 44.14 | 44.86 | 103,618 | -1.53(-3.30%) |
Feb 10, 2022 | 45.92 | 48.34 | 45.85 | 46.39 | 175,402 | -0.95(-2.01%) |
Feb 09, 2022 | 45.85 | 47.57 | 45.61 | 47.34 | 180,864 | +2.34(+5.20%) |
Feb 08, 2022 | 43.32 | 45.25 | 43.32 | 45.00 | 106,857 | +1.30(+2.97%) |
Feb 07, 2022 | 42.88 | 44.58 | 42.75 | 43.70 | 125,216 | +0.78(+1.82%) |
Feb 04, 2022 | 42.29 | 43.42 | 41.24 | 42.92 | 262,413 | +0.70(+1.66%) |
Feb 03, 2022 | 42.85 | 41.66 | 42.22 | 162,335 | -1.98(-4.48%) | |
Feb 02, 2022 | 46.09 | 46.27 | 43.50 | 44.20 | 127,630 | -1.57(-3.43%) |