Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.11 | 28.96 | 27.44 | 27.52 | 523,571 | -0.54(-1.92%) |
Apr 28, 2022 | 28.35 | 28.75 | 27.13 | 28.06 | 626,838 | +0.28(+1.01%) |
Apr 27, 2022 | 28.04 | 29.05 | 27.63 | 27.78 | 623,849 | +0.27(+0.98%) |
Apr 26, 2022 | 28.64 | 28.93 | 27.45 | 27.51 | 633,889 | -1.25(-4.35%) |
Apr 25, 2022 | 29.00 | 29.00 | 28.00 | 28.76 | 2,020,111 | -0.77(-2.61%) |
Apr 22, 2022 | 30.11 | 31.03 | 29.22 | 29.53 | 1,485,821 | -0.72(-2.38%) |
Apr 21, 2022 | 32.83 | 33.42 | 30.23 | 30.25 | 1,170,333 | -2.19(-6.75%) |
Apr 20, 2022 | 34.67 | 34.84 | 32.42 | 32.44 | 631,504 | -1.89(-5.51%) |
Apr 19, 2022 | 33.49 | 34.80 | 33.12 | 34.33 | 788,673 | +0.76(+2.26%) |
Apr 18, 2022 | 33.29 | 34.11 | 33.02 | 33.57 | 580,469 | +0.06(+0.18%) |
Apr 14, 2022 | 34.44 | 34.73 | 33.43 | 33.51 | 424,064 | -0.85(-2.47%) |
Apr 13, 2022 | 34.19 | 34.77 | 33.32 | 34.36 | 504,748 | +0.45(+1.33%) |
Apr 12, 2022 | 34.54 | 35.16 | 33.83 | 33.91 | 424,674 | -0.11(-0.32%) |
Apr 11, 2022 | 33.57 | 34.63 | 33.25 | 34.02 | 1,204,081 | +0.32(+0.95%) |
Apr 08, 2022 | 34.05 | 34.92 | 33.51 | 33.70 | 499,311 | -0.80(-2.32%) |
Apr 07, 2022 | 34.70 | 35.15 | 33.47 | 34.50 | 610,804 | -0.17(-0.49%) |
Apr 06, 2022 | 35.00 | 35.47 | 34.03 | 34.67 | 615,273 | -0.87(-2.45%) |
Apr 05, 2022 | 38.43 | 38.43 | 35.30 | 35.54 | 836,011 | -2.41(-6.35%) |
Apr 04, 2022 | 36.03 | 38.06 | 36.03 | 37.95 | 990,398 | +2.13(+5.95%) |
Apr 01, 2022 | 36.55 | 36.95 | 35.05 | 35.82 | 767,770 | +0.46(+1.30%) |
Mar 31, 2022 | 35.23 | 35.73 | 34.81 | 35.36 | 546,639 | +0.26(+0.74%) |
Mar 30, 2022 | 36.06 | 36.45 | 34.97 | 35.10 | 959,364 | -1.02(-2.82%) |
Mar 29, 2022 | 35.48 | 36.45 | 35.10 | 36.12 | 1,079,479 | +0.45(+1.26%) |
Mar 28, 2022 | 35.40 | 36.48 | 33.33 | 35.67 | 1,508,473 | -0.14(-0.39%) |
Mar 25, 2022 | 37.15 | 37.15 | 35.20 | 35.81 | 526,820 | -1.38(-3.71%) |
Mar 24, 2022 | 36.29 | 37.19 | 35.56 | 37.19 | 728,250 | +1.04(+2.88%) |
Mar 23, 2022 | 36.52 | 37.52 | 35.82 | 36.15 | 1,360,650 | -1.06(-2.85%) |
Mar 22, 2022 | 35.86 | 37.73 | 35.76 | 37.21 | 1,046,831 | +1.66(+4.67%) |
Mar 21, 2022 | 35.10 | 36.65 | 34.75 | 35.55 | 1,099,868 | +0.47(+1.34%) |
Mar 18, 2022 | 33.68 | 35.38 | 33.47 | 35.08 | 2,011,780 | +1.14(+3.36%) |
Mar 17, 2022 | 31.37 | 34.55 | 30.37 | 33.94 | 1,803,181 | +0.78(+2.35%) |
Mar 16, 2022 | 33.00 | 33.16 | 31.35 | 33.16 | 1,747,749 | +2.48(+8.08%) |
Mar 15, 2022 | 28.88 | 30.71 | 27.55 | 30.68 | 1,466,398 | +2.08(+7.27%) |
Mar 14, 2022 | 32.30 | 32.61 | 28.30 | 28.60 | 2,303,188 | -4.56(-13.75%) |
Mar 11, 2022 | 35.30 | 36.25 | 33.11 | 33.16 | 1,404,386 | -1.76(-5.04%) |
Mar 10, 2022 | 36.26 | 36.74 | 34.44 | 34.92 | 1,542,078 | -2.12(-5.72%) |
Mar 09, 2022 | 36.32 | 37.84 | 34.75 | 37.04 | 1,851,118 | +0.64(+1.76%) |
Mar 08, 2022 | 32.72 | 36.97 | 32.64 | 36.40 | 3,077,973 | +4.50(+14.11%) |
Mar 07, 2022 | 31.88 | 33.02 | 31.56 | 31.90 | 1,294,882 | +1.04(+3.37%) |
Mar 04, 2022 | 30.10 | 31.05 | 30.03 | 30.86 | 707,177 | +0.28(+0.92%) |
Mar 03, 2022 | 31.75 | 32.00 | 30.28 | 30.58 | 600,376 | -0.55(-1.77%) |
Mar 02, 2022 | 32.29 | 32.55 | 30.28 | 31.13 | 1,140,928 | -1.64(-5.00%) |
Mar 01, 2022 | 31.62 | 33.00 | 31.60 | 32.77 | 1,464,015 | +1.11(+3.51%) |
Feb 28, 2022 | 30.33 | 32.25 | 30.05 | 31.66 | 1,624,718 | +1.82(+6.10%) |
Feb 25, 2022 | 29.10 | 29.92 | 29.24 | 29.84 | 880,869 | +0.74(+2.54%) |
Feb 24, 2022 | 25.52 | 29.15 | 25.10 | 29.10 | 1,149,084 | +2.47(+9.28%) |
Feb 23, 2022 | 26.96 | 27.42 | 26.56 | 26.63 | 761,619 | +0.11(+0.41%) |
Feb 22, 2022 | 27.58 | 27.75 | 26.36 | 26.52 | 654,616 | -1.86(-6.55%) |
Feb 18, 2022 | 28.38 | 0 | -0.62(-2.14%) | |||
Feb 17, 2022 | 29.04 | 29.84 | 28.83 | 29.00 | 513,981 | -0.55(-1.86%) |
Feb 16, 2022 | 28.86 | 29.68 | 28.56 | 29.55 | 401,290 | +0.22(+0.75%) |
Feb 15, 2022 | 28.05 | 29.46 | 28.05 | 29.33 | 809,504 | +1.97(+7.20%) |
Feb 14, 2022 | 27.13 | 27.95 | 26.91 | 27.36 | 623,222 | -0.24(-0.87%) |
Feb 11, 2022 | 27.93 | 28.49 | 27.20 | 27.60 | 862,974 | -0.31(-1.11%) |
Feb 10, 2022 | 27.27 | 28.67 | 27.21 | 27.91 | 753,526 | -0.29(-1.03%) |
Feb 09, 2022 | 28.73 | 29.12 | 27.42 | 28.20 | 1,330,825 | +0.86(+3.15%) |
Feb 08, 2022 | 26.71 | 27.39 | 26.60 | 27.34 | 599,004 | +0.63(+2.36%) |
Feb 07, 2022 | 26.66 | 27.22 | 26.36 | 26.71 | 594,982 | +0.05(+0.19%) |
Feb 04, 2022 | 25.76 | 26.81 | 25.76 | 26.66 | 669,862 | +0.89(+3.45%) |
Feb 03, 2022 | 25.54 | 25.77 | 768,836 | -0.77(-2.90%) | ||
Feb 02, 2022 | 28.13 | 28.13 | 26.47 | 26.54 | 656,408 | -1.25(-4.50%) |