Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.48 | 31.35 | 30.15 | 30.39 | 41,261 | -0.69(-2.22%) |
Apr 28, 2022 | 29.26 | 31.30 | 28.85 | 31.08 | 46,523 | +2.16(+7.47%) |
Apr 27, 2022 | 29.22 | 29.22 | 28.27 | 28.92 | 41,610 | -0.34(-1.16%) |
Apr 26, 2022 | 30.64 | 30.64 | 29.26 | 29.26 | 42,266 | -1.43(-4.66%) |
Apr 25, 2022 | 28.57 | 31.36 | 28.51 | 30.69 | 71,013 | +1.21(+4.10%) |
Apr 22, 2022 | 30.45 | 31.61 | 29.17 | 29.48 | 46,878 | -0.97(-3.19%) |
Apr 21, 2022 | 30.57 | 31.82 | 30.19 | 30.45 | 77,115 | +0.26(+0.86%) |
Apr 20, 2022 | 27.80 | 31.40 | 27.80 | 30.19 | 90,744 | +2.68(+9.74%) |
Apr 19, 2022 | 25.75 | 27.73 | 25.75 | 27.51 | 61,003 | +1.77(+6.88%) |
Apr 18, 2022 | 24.98 | 26.18 | 24.31 | 25.74 | 56,843 | +0.51(+2.02%) |
Apr 14, 2022 | 26.15 | 28.75 | 25.08 | 25.23 | 45,105 | -0.81(-3.11%) |
Apr 13, 2022 | 25.21 | 26.30 | 24.90 | 26.04 | 58,267 | +0.68(+2.68%) |
Apr 12, 2022 | 25.45 | 26.97 | 25.00 | 25.36 | 52,402 | +0.11(+0.44%) |
Apr 11, 2022 | 24.30 | 25.68 | 24.30 | 25.25 | 100,963 | +0.54(+2.19%) |
Apr 08, 2022 | 25.53 | 25.60 | 23.52 | 24.71 | 157,193 | -0.73(-2.87%) |
Apr 07, 2022 | 26.82 | 26.99 | 25.10 | 25.44 | 97,740 | -1.30(-4.86%) |
Apr 06, 2022 | 26.90 | 27.07 | 25.67 | 26.74 | 70,091 | -0.56(-2.05%) |
Apr 05, 2022 | 29.43 | 29.80 | 26.70 | 27.30 | 120,673 | -2.15(-7.30%) |
Apr 04, 2022 | 29.50 | 32.33 | 28.10 | 29.45 | 147,368 | -0.25(-0.84%) |
Apr 01, 2022 | 35.03 | 35.03 | 29.39 | 29.70 | 160,374 | -5.05(-14.53%) |
Mar 31, 2022 | 35.94 | 36.38 | 34.44 | 34.75 | 82,041 | -0.97(-2.72%) |
Mar 30, 2022 | 35.27 | 38.11 | 35.27 | 35.72 | 90,071 | +1.50(+4.40%) |
Mar 29, 2022 | 34.88 | 35.13 | 33.95 | 34.22 | 45,880 | -0.22(-0.64%) |
Mar 28, 2022 | 36.48 | 36.48 | 33.72 | 34.44 | 72,434 | -1.70(-4.70%) |
Mar 25, 2022 | 38.28 | 38.39 | 35.98 | 36.13 | 46,474 | -1.48(-3.95%) |
Mar 24, 2022 | 36.49 | 38.09 | 35.90 | 37.62 | 33,474 | +1.38(+3.82%) |
Mar 23, 2022 | 37.88 | 37.88 | 36.23 | 36.23 | 19,224 | -1.83(-4.80%) |
Mar 22, 2022 | 38.57 | 38.90 | 37.65 | 38.06 | 21,194 | +0.08(+0.21%) |
Mar 21, 2022 | 39.80 | 39.80 | 37.66 | 37.98 | 56,054 | -1.38(-3.51%) |
Mar 18, 2022 | 38.70 | 39.51 | 37.77 | 39.36 | 61,988 | +0.61(+1.57%) |
Mar 17, 2022 | 38.11 | 38.94 | 37.92 | 38.75 | 29,038 | +0.74(+1.95%) |
Mar 16, 2022 | 35.75 | 38.27 | 35.75 | 38.01 | 66,572 | +2.61(+7.39%) |
Mar 15, 2022 | 33.66 | 35.94 | 33.64 | 35.40 | 49,552 | +1.80(+5.34%) |
Mar 14, 2022 | 34.16 | 34.67 | 33.10 | 33.60 | 41,540 | -0.48(-1.41%) |
Mar 11, 2022 | 35.00 | 35.00 | 34.00 | 34.08 | 24,238 | -0.46(-1.33%) |
Mar 10, 2022 | 34.00 | 35.01 | 33.77 | 34.54 | 36,450 | -0.12(-0.33%) |
Mar 09, 2022 | 33.03 | 34.94 | 33.03 | 34.66 | 35,514 | +2.64(+8.25%) |
Mar 08, 2022 | 31.13 | 32.95 | 30.90 | 32.02 | 62,708 | +0.71(+2.28%) |
Mar 07, 2022 | 33.02 | 33.24 | 30.82 | 31.30 | 49,806 | -1.82(-5.48%) |
Mar 04, 2022 | 33.51 | 34.29 | 32.75 | 33.12 | 20,474 | -0.97(-2.85%) |
Mar 03, 2022 | 34.50 | 34.50 | 33.55 | 34.09 | 43,416 | +0.07(+0.21%) |
Mar 02, 2022 | 33.38 | 35.04 | 33.38 | 34.02 | 40,466 | +1.77(+5.51%) |
Mar 01, 2022 | 33.42 | 33.45 | 31.60 | 32.24 | 97,308 | -1.49(-4.43%) |
Feb 28, 2022 | 33.81 | 34.52 | 32.74 | 33.73 | 46,176 | -0.38(-1.13%) |
Feb 25, 2022 | 33.84 | 34.35 | 33.52 | 34.12 | 62,424 | +0.60(+1.79%) |
Feb 24, 2022 | 32.00 | 33.69 | 31.32 | 33.52 | 94,836 | +0.32(+0.95%) |
Feb 23, 2022 | 33.53 | 34.12 | 33.12 | 33.20 | 65,018 | -0.08(-0.24%) |
Feb 22, 2022 | 36.48 | 36.48 | 32.37 | 33.28 | 106,074 | -3.60(-9.76%) |
Feb 18, 2022 | 36.88 | 0 | -0.54(-1.43%) | |||
Feb 17, 2022 | 37.85 | 37.85 | 37.30 | 37.42 | 37,578 | -0.89(-2.34%) |
Feb 16, 2022 | 37.63 | 38.62 | 37.10 | 38.31 | 25,308 | +0.11(+0.30%) |
Feb 15, 2022 | 38.68 | 38.77 | 37.90 | 38.20 | 30,242 | +0.50(+1.31%) |
Feb 14, 2022 | 37.34 | 38.33 | 37.09 | 37.70 | 27,000 | +0.18(+0.48%) |
Feb 11, 2022 | 37.50 | 39.07 | 37.13 | 37.52 | 69,260 | +0.01(+0.03%) |
Feb 10, 2022 | 38.16 | 39.97 | 36.75 | 37.52 | 73,792 | -1.28(-3.30%) |
Feb 09, 2022 | 38.20 | 40.00 | 38.11 | 38.80 | 98,732 | +0.70(+1.84%) |
Feb 08, 2022 | 37.95 | 38.50 | 37.82 | 38.09 | 48,124 | +0.12(+0.33%) |
Feb 07, 2022 | 36.87 | 38.59 | 36.87 | 37.97 | 55,512 | +1.21(+3.31%) |
Feb 04, 2022 | 37.08 | 37.16 | 36.28 | 36.76 | 58,008 | -0.20(-0.53%) |
Feb 03, 2022 | 36.79 | 37.50 | 36.95 | 85,932 | -0.43(-1.15%) | |
Feb 02, 2022 | 35.97 | 37.90 | 34.73 | 37.38 | 79,512 | +1.56(+4.36%) |