Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.59 | 83 | +4.09(+13.41%) | |||
Apr 27, 2022 | 30.50 | 287 | -1.29(-4.05%) | |||
Apr 26, 2022 | 30.94 | 31.79 | 30.94 | 31.79 | 552 | -0.71(-2.19%) |
Apr 25, 2022 | 30.35 | 32.50 | 30.35 | 32.50 | 715 | +1.31(+4.20%) |
Apr 22, 2022 | 31.35 | 31.35 | 31.19 | 31.19 | 676 | -0.81(-2.53%) |
Apr 21, 2022 | 31.85 | 36.07 | 31.85 | 32.00 | 633 | -1.48(-4.41%) |
Apr 20, 2022 | 33.00 | 33.48 | 33.00 | 33.48 | 450 | +2.20(+7.02%) |
Apr 19, 2022 | 31.13 | 32.10 | 31.13 | 31.28 | 1,098 | -0.50(-1.57%) |
Apr 14, 2022 | 31.78 | 292 | -1.49(-4.49%) | |||
Apr 13, 2022 | 33.27 | 33.27 | 33.27 | 33.27 | 614 | +0.27(+0.83%) |
Apr 12, 2022 | 32.08 | 33.00 | 32.08 | 33.00 | 1,523 | +0.26(+0.80%) |
Apr 11, 2022 | 32.74 | 32.74 | 32.74 | 32.74 | 307 | +0.24(+0.73%) |
Apr 08, 2022 | 33.82 | 33.82 | 32.50 | 32.50 | 1,456 | +2.05(+6.73%) |
Apr 07, 2022 | 30.49 | 30.49 | 30.45 | 30.45 | 800 | -2.65(-8.01%) |
Apr 06, 2022 | 33.10 | 33.10 | 33.10 | 33.10 | 373 | +0.27(+0.82%) |
Apr 05, 2022 | 34.25 | 34.25 | 32.83 | 32.83 | 389 | -3.07(-8.55%) |
Apr 04, 2022 | 35.92 | 35.92 | 35.90 | 35.90 | 2,646 | +0.69(+1.96%) |
Mar 25, 2022 | 35.21 | 55 | -0.80(-2.22%) | |||
Mar 24, 2022 | 35.96 | 36.01 | 35.96 | 36.01 | 543 | +3.78(+11.73%) |
Mar 23, 2022 | 32.35 | 35.23 | 32.23 | 32.23 | 529 | -0.60(-1.83%) |
Mar 21, 2022 | 32.83 | 215 | -4.03(-10.93%) | |||
Mar 18, 2022 | 36.86 | 36.86 | 36.86 | 36.86 | 187 | +3.11(+9.21%) |
Mar 17, 2022 | 33.75 | 33.75 | 33.75 | 33.75 | 354 | +3.05(+9.93%) |
Mar 15, 2022 | 30.70 | 237 | -0.80(-2.54%) | |||
Mar 11, 2022 | 31.50 | 61 | -1.15(-3.52%) | |||
Mar 10, 2022 | 32.65 | 32.65 | 32.65 | 32.65 | 303 | +0.66(+2.06%) |
Mar 09, 2022 | 34.03 | 34.45 | 31.95 | 31.99 | 581 | +1.01(+3.26%) |
Mar 04, 2022 | 30.98 | 139 | -0.97(-3.04%) | |||
Mar 03, 2022 | 31.99 | 31.99 | 31.95 | 31.95 | 711 | -2.05(-6.03%) |
Mar 02, 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 11,932 | +2.91(+9.36%) |
Mar 01, 2022 | 31.09 | 31.09 | 31.09 | 31.09 | 357 | -0.35(-1.11%) |
Feb 28, 2022 | 33.14 | 33.14 | 31.44 | 31.44 | 1,632 | -2.43(-7.17%) |
Feb 25, 2022 | 33.87 | 33.87 | 33.87 | 33.87 | 1,833 | +0.90(+2.73%) |
Feb 24, 2022 | 31.06 | 32.97 | 29.43 | 32.97 | 897 | +1.52(+4.83%) |
Feb 22, 2022 | 31.45 | 30 | -3.83(-10.86%) | |||
Feb 17, 2022 | 35.28 | 0 | +3.64(+11.50%) | |||
Feb 16, 2022 | 35.87 | 35.87 | 31.64 | 31.64 | 494 | +1.64(+5.47%) |
Feb 14, 2022 | 30.00 | 156 | -0.35(-1.15%) | |||
Feb 10, 2022 | 30.35 | 187 | -0.29(-0.95%) | |||
Feb 07, 2022 | 30.64 | 152 | -1.16(-3.65%) | |||
Feb 03, 2022 | 31.80 | 2,088 | -0.59(-1.82%) |