Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.33 | 35.19 | 32.65 | 32.96 | 1,487,934 | -0.48(-1.45%) |
Apr 28, 2022 | 33.31 | 33.70 | 32.12 | 33.45 | 848,067 | +0.27(+0.82%) |
Apr 27, 2022 | 32.72 | 33.57 | 32.38 | 33.18 | 1,041,704 | +0.49(+1.51%) |
Apr 26, 2022 | 32.62 | 33.13 | 32.34 | 32.68 | 1,007,813 | -0.63(-1.89%) |
Apr 25, 2022 | 32.59 | 33.44 | 32.14 | 33.31 | 926,354 | +0.23(+0.70%) |
Apr 22, 2022 | 34.43 | 34.61 | 32.98 | 33.08 | 673,203 | -1.73(-4.96%) |
Apr 21, 2022 | 35.77 | 36.19 | 34.44 | 34.81 | 836,431 | -0.49(-1.40%) |
Apr 20, 2022 | 35.66 | 36.44 | 35.27 | 35.30 | 587,861 | +0.17(+0.50%) |
Apr 19, 2022 | 33.75 | 35.13 | 33.75 | 35.12 | 500,302 | +1.33(+3.93%) |
Apr 18, 2022 | 33.45 | 34.16 | 33.33 | 33.80 | 786,999 | +0.05(+0.14%) |
Apr 14, 2022 | 33.14 | 33.84 | 33.12 | 33.75 | 990,839 | +0.88(+2.68%) |
Apr 13, 2022 | 32.26 | 33.04 | 32.26 | 32.87 | 698,343 | +0.58(+1.80%) |
Apr 12, 2022 | 32.46 | 33.27 | 31.99 | 32.28 | 1,025,059 | +0.12(+0.36%) |
Apr 11, 2022 | 31.60 | 32.90 | 31.53 | 32.17 | 920,304 | +0.49(+1.56%) |
Apr 08, 2022 | 31.76 | 32.30 | 31.13 | 31.67 | 1,033,827 | -0.75(-2.30%) |
Apr 07, 2022 | 32.41 | 32.78 | 31.94 | 32.42 | 1,281,245 | -0.03(-0.09%) |
Apr 06, 2022 | 32.48 | 32.79 | 31.44 | 32.45 | 1,411,779 | -0.57(-1.73%) |
Apr 05, 2022 | 34.35 | 34.77 | 32.87 | 33.02 | 759,675 | -1.41(-4.08%) |
Apr 04, 2022 | 34.34 | 34.57 | 33.57 | 34.43 | 470,960 | +0.17(+0.51%) |
Apr 01, 2022 | 34.94 | 35.36 | 33.61 | 34.25 | 843,741 | -0.32(-0.93%) |
Mar 31, 2022 | 35.65 | 35.89 | 34.56 | 34.57 | 916,036 | -1.29(-3.60%) |
Mar 30, 2022 | 37.05 | 37.33 | 35.76 | 35.86 | 456,296 | -1.19(-3.22%) |
Mar 29, 2022 | 36.26 | 37.34 | 36.26 | 37.05 | 569,612 | +1.21(+3.38%) |
Mar 28, 2022 | 36.34 | 36.36 | 35.11 | 35.84 | 508,642 | -0.76(-2.07%) |
Mar 25, 2022 | 37.03 | 37.03 | 36.21 | 36.60 | 517,475 | -0.02(-0.05%) |
Mar 24, 2022 | 36.76 | 36.89 | 36.00 | 36.62 | 630,323 | +0.09(+0.24%) |
Mar 23, 2022 | 37.24 | 37.59 | 36.48 | 36.53 | 541,700 | -1.05(-2.79%) |
Mar 22, 2022 | 38.69 | 38.80 | 37.28 | 37.58 | 513,097 | -0.68(-1.77%) |
Mar 21, 2022 | 38.34 | 38.83 | 38.00 | 38.26 | 500,024 | +0.11(+0.28%) |
Mar 18, 2022 | 38.08 | 38.32 | 37.35 | 38.15 | 1,292,059 | -0.47(-1.23%) |
Mar 17, 2022 | 37.42 | 38.62 | 37.35 | 38.62 | 587,807 | +0.64(+1.68%) |
Mar 16, 2022 | 37.44 | 38.40 | 36.98 | 37.99 | 686,546 | +1.13(+3.08%) |
Mar 15, 2022 | 36.88 | 37.22 | 36.22 | 36.85 | 517,724 | +0.33(+0.90%) |
Mar 14, 2022 | 37.78 | 38.15 | 36.26 | 36.52 | 794,188 | -0.73(-1.95%) |
Mar 11, 2022 | 37.95 | 38.33 | 37.14 | 37.25 | 771,258 | +0.50(+1.37%) |
Mar 10, 2022 | 36.21 | 36.98 | 35.78 | 36.74 | 664,902 | -0.10(-0.26%) |
Mar 09, 2022 | 36.01 | 37.06 | 35.70 | 36.84 | 646,638 | +2.10(+6.06%) |
Mar 08, 2022 | 34.33 | 36.44 | 34.33 | 34.74 | 1,087,782 | +0.87(+2.58%) |
Mar 07, 2022 | 37.08 | 37.19 | 33.85 | 33.86 | 1,347,705 | -3.10(-8.39%) |
Mar 04, 2022 | 38.17 | 38.78 | 36.78 | 36.97 | 514,828 | -2.00(-5.13%) |
Mar 03, 2022 | 39.00 | 39.29 | 38.19 | 38.96 | 521,124 | +0.39(+1.00%) |
Mar 02, 2022 | 37.67 | 39.49 | 37.57 | 38.58 | 870,782 | +1.24(+3.31%) |
Mar 01, 2022 | 39.87 | 40.20 | 36.53 | 37.34 | 1,109,918 | -2.53(-6.35%) |
Feb 28, 2022 | 39.66 | 40.58 | 39.36 | 39.87 | 702,714 | -0.39(-0.96%) |
Feb 25, 2022 | 39.41 | 40.40 | 39.17 | 40.26 | 640,324 | +0.88(+2.23%) |
Feb 24, 2022 | 37.67 | 39.55 | 37.57 | 39.38 | 663,279 | +0.57(+1.47%) |
Feb 23, 2022 | 39.68 | 39.97 | 37.96 | 38.81 | 811,676 | -0.52(-1.33%) |
Feb 22, 2022 | 39.98 | 40.58 | 39.27 | 39.33 | 526,138 | -0.93(-2.30%) |
Feb 18, 2022 | 40.26 | 0 | -0.83(-2.02%) | |||
Feb 17, 2022 | 42.74 | 43.33 | 40.90 | 41.09 | 595,609 | -2.39(-5.49%) |
Feb 16, 2022 | 42.53 | 43.59 | 42.48 | 43.48 | 621,684 | +0.77(+1.81%) |
Feb 15, 2022 | 41.17 | 42.84 | 41.17 | 42.70 | 837,287 | +1.93(+4.74%) |
Feb 14, 2022 | 41.43 | 41.68 | 40.28 | 40.77 | 943,457 | -0.32(-0.78%) |
Feb 11, 2022 | 41.78 | 42.33 | 39.92 | 41.09 | 1,569,799 | -1.29(-3.05%) |
Feb 10, 2022 | 41.73 | 43.84 | 41.73 | 42.38 | 726,661 | -0.26(-0.61%) |
Feb 09, 2022 | 41.98 | 42.95 | 41.95 | 42.64 | 524,103 | +1.10(+2.65%) |
Feb 08, 2022 | 41.14 | 41.62 | 40.79 | 41.54 | 464,011 | +1.03(+2.55%) |
Feb 07, 2022 | 39.52 | 40.99 | 39.40 | 40.51 | 603,032 | +0.94(+2.37%) |
Feb 04, 2022 | 40.09 | 40.64 | 39.06 | 39.57 | 428,992 | -0.91(-2.24%) |
Feb 03, 2022 | 40.69 | 40.36 | 40.48 | 488,315 | -0.40(-0.97%) | |
Feb 02, 2022 | 41.29 | 42.00 | 40.43 | 40.88 | 483,789 | -0.74(-1.79%) |