Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.32 | 35.18 | 32.64 | 32.95 | 1,488,333 | -0.48(-1.45%) |
Apr 28, 2022 | 33.30 | 33.69 | 32.11 | 33.44 | 848,294 | +0.27(+0.82%) |
Apr 27, 2022 | 32.71 | 33.56 | 32.37 | 33.17 | 1,041,984 | +0.49(+1.51%) |
Apr 26, 2022 | 32.62 | 33.12 | 32.33 | 32.67 | 1,008,083 | -0.63(-1.89%) |
Apr 25, 2022 | 32.59 | 33.43 | 32.13 | 33.30 | 926,603 | +0.23(+0.70%) |
Apr 22, 2022 | 34.42 | 34.60 | 32.97 | 33.07 | 673,384 | -1.73(-4.96%) |
Apr 21, 2022 | 35.77 | 36.18 | 34.43 | 34.80 | 836,655 | -0.49(-1.40%) |
Apr 20, 2022 | 35.65 | 36.43 | 35.26 | 35.29 | 588,018 | +0.17(+0.50%) |
Apr 19, 2022 | 33.74 | 35.13 | 33.74 | 35.12 | 500,436 | +1.33(+3.93%) |
Apr 18, 2022 | 33.44 | 34.15 | 33.32 | 33.79 | 787,210 | +0.05(+0.14%) |
Apr 14, 2022 | 33.13 | 33.83 | 33.11 | 33.74 | 991,105 | +0.88(+2.68%) |
Apr 13, 2022 | 32.25 | 33.03 | 32.25 | 32.86 | 698,531 | +0.58(+1.80%) |
Apr 12, 2022 | 32.45 | 33.26 | 31.98 | 32.28 | 1,025,334 | +0.12(+0.36%) |
Apr 11, 2022 | 31.59 | 32.89 | 31.52 | 32.16 | 920,551 | +0.49(+1.56%) |
Apr 08, 2022 | 31.75 | 32.30 | 31.12 | 31.67 | 1,034,105 | -0.75(-2.30%) |
Apr 07, 2022 | 32.40 | 32.77 | 31.93 | 32.41 | 1,281,589 | -0.03(-0.09%) |
Apr 06, 2022 | 32.47 | 32.78 | 31.43 | 32.44 | 1,412,158 | -0.57(-1.73%) |
Apr 05, 2022 | 34.34 | 34.76 | 32.86 | 33.01 | 759,879 | -1.41(-4.08%) |
Apr 04, 2022 | 34.33 | 34.56 | 33.56 | 34.42 | 471,087 | +0.17(+0.51%) |
Apr 01, 2022 | 34.93 | 35.35 | 33.60 | 34.24 | 843,967 | -0.32(-0.93%) |
Mar 31, 2022 | 35.64 | 35.88 | 34.55 | 34.56 | 916,281 | -1.29(-3.60%) |
Mar 30, 2022 | 37.04 | 37.32 | 35.75 | 35.85 | 456,419 | -1.19(-3.22%) |
Mar 29, 2022 | 36.25 | 37.33 | 36.25 | 37.04 | 569,765 | +1.21(+3.38%) |
Mar 28, 2022 | 36.33 | 36.35 | 35.10 | 35.83 | 508,778 | -0.76(-2.07%) |
Mar 25, 2022 | 37.02 | 37.02 | 36.20 | 36.59 | 517,614 | -0.02(-0.05%) |
Mar 24, 2022 | 36.75 | 36.88 | 35.99 | 36.61 | 630,492 | +0.09(+0.24%) |
Mar 23, 2022 | 37.23 | 37.58 | 36.47 | 36.52 | 541,845 | -1.05(-2.79%) |
Mar 22, 2022 | 38.68 | 38.79 | 37.27 | 37.57 | 513,235 | -0.68(-1.77%) |
Mar 21, 2022 | 38.33 | 38.82 | 37.99 | 38.25 | 500,158 | +0.11(+0.28%) |
Mar 18, 2022 | 38.07 | 38.31 | 37.34 | 38.14 | 1,292,406 | -0.48(-1.23%) |
Mar 17, 2022 | 37.41 | 38.61 | 37.34 | 38.61 | 587,965 | +0.64(+1.68%) |
Mar 16, 2022 | 37.43 | 38.39 | 36.97 | 37.97 | 686,731 | +1.13(+3.08%) |
Mar 15, 2022 | 36.87 | 37.21 | 36.21 | 36.84 | 517,862 | +0.33(+0.90%) |
Mar 14, 2022 | 37.77 | 38.14 | 36.25 | 36.51 | 794,402 | -0.73(-1.95%) |
Mar 11, 2022 | 37.94 | 38.32 | 37.13 | 37.24 | 771,465 | +0.50(+1.37%) |
Mar 10, 2022 | 36.20 | 36.97 | 35.77 | 36.73 | 665,081 | -0.10(-0.26%) |
Mar 09, 2022 | 36.00 | 37.05 | 35.69 | 36.83 | 646,812 | +2.10(+6.06%) |
Mar 08, 2022 | 34.32 | 36.43 | 34.32 | 34.73 | 1,088,074 | +0.87(+2.58%) |
Mar 07, 2022 | 37.07 | 37.18 | 33.84 | 33.86 | 1,348,067 | -3.10(-8.39%) |
Mar 04, 2022 | 38.16 | 38.77 | 36.77 | 36.96 | 514,966 | -2.00(-5.13%) |
Mar 03, 2022 | 38.99 | 39.28 | 38.18 | 38.95 | 521,263 | +0.39(+1.00%) |
Mar 02, 2022 | 37.66 | 39.48 | 37.56 | 38.57 | 871,015 | +1.24(+3.31%) |
Mar 01, 2022 | 39.86 | 40.19 | 36.52 | 37.33 | 1,110,216 | -2.53(-6.35%) |
Feb 28, 2022 | 39.65 | 40.57 | 39.35 | 39.86 | 702,902 | -0.39(-0.96%) |
Feb 25, 2022 | 39.40 | 40.39 | 39.16 | 40.25 | 640,495 | +0.88(+2.23%) |
Feb 24, 2022 | 37.66 | 39.54 | 37.56 | 39.37 | 663,457 | +0.57(+1.47%) |
Feb 23, 2022 | 39.67 | 39.96 | 37.95 | 38.80 | 811,893 | -0.52(-1.33%) |
Feb 22, 2022 | 39.97 | 40.57 | 39.25 | 39.32 | 526,279 | -0.93(-2.30%) |
Feb 18, 2022 | 40.25 | 0 | -0.83(-2.02%) | |||
Feb 17, 2022 | 42.73 | 43.32 | 40.89 | 41.08 | 595,769 | -2.39(-5.49%) |
Feb 16, 2022 | 42.52 | 43.58 | 42.47 | 43.46 | 621,851 | +0.77(+1.81%) |
Feb 15, 2022 | 41.16 | 42.83 | 41.16 | 42.69 | 837,511 | +1.93(+4.74%) |
Feb 14, 2022 | 41.42 | 41.67 | 40.27 | 40.76 | 943,711 | -0.32(-0.78%) |
Feb 11, 2022 | 41.76 | 42.31 | 39.91 | 41.08 | 1,570,220 | -1.29(-3.05%) |
Feb 10, 2022 | 41.72 | 43.83 | 41.72 | 42.37 | 726,856 | -0.26(-0.61%) |
Feb 09, 2022 | 41.97 | 42.94 | 41.94 | 42.63 | 524,244 | +1.10(+2.65%) |
Feb 08, 2022 | 41.13 | 41.61 | 40.78 | 41.53 | 464,136 | +1.03(+2.55%) |
Feb 07, 2022 | 39.50 | 40.98 | 39.39 | 40.50 | 603,194 | +0.94(+2.37%) |
Feb 04, 2022 | 40.08 | 40.62 | 39.05 | 39.56 | 429,108 | -0.91(-2.24%) |
Feb 03, 2022 | 40.68 | 40.34 | 40.47 | 488,446 | -0.40(-0.97%) | |
Feb 02, 2022 | 41.28 | 41.99 | 40.42 | 40.87 | 483,919 | -0.74(-1.79%) |