Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.47 | 36.83 | 35.18 | 35.51 | 333,877 | -0.15(-0.42%) |
Apr 28, 2022 | 35.57 | 35.77 | 34.09 | 35.65 | 154,630 | +0.71(+2.04%) |
Apr 27, 2022 | 34.47 | 35.26 | 34.02 | 34.94 | 177,578 | +0.82(+2.40%) |
Apr 26, 2022 | 34.83 | 34.93 | 33.70 | 34.12 | 173,863 | -0.95(-2.70%) |
Apr 25, 2022 | 34.85 | 35.13 | 34.09 | 35.07 | 176,404 | -0.34(-0.97%) |
Apr 22, 2022 | 36.53 | 37.46 | 35.17 | 35.41 | 273,855 | -1.48(-4.01%) |
Apr 21, 2022 | 39.95 | 40.19 | 36.33 | 36.89 | 347,180 | -2.92(-7.32%) |
Apr 20, 2022 | 39.97 | 40.15 | 39.07 | 39.80 | 211,501 | +0.11(+0.28%) |
Apr 19, 2022 | 39.16 | 39.77 | 37.72 | 39.69 | 246,712 | +0.91(+2.36%) |
Apr 18, 2022 | 38.22 | 39.20 | 37.90 | 38.78 | 273,748 | +0.92(+2.44%) |
Apr 14, 2022 | 36.97 | 38.66 | 36.95 | 37.85 | 338,860 | +0.90(+2.44%) |
Apr 13, 2022 | 35.37 | 36.97 | 35.37 | 36.95 | 204,732 | +1.78(+5.06%) |
Apr 12, 2022 | 34.70 | 35.99 | 34.70 | 35.17 | 240,213 | +0.64(+1.85%) |
Apr 11, 2022 | 34.92 | 35.48 | 34.20 | 34.53 | 110,946 | -0.39(-1.11%) |
Apr 08, 2022 | 34.05 | 35.47 | 33.79 | 34.92 | 205,749 | +0.81(+2.38%) |
Apr 07, 2022 | 34.10 | 34.59 | 33.63 | 34.11 | 131,289 | +0.08(+0.24%) |
Apr 06, 2022 | 34.53 | 34.71 | 33.85 | 34.03 | 195,719 | -0.67(-1.92%) |
Apr 05, 2022 | 35.28 | 35.96 | 34.68 | 34.69 | 223,805 | -0.72(-2.02%) |
Apr 04, 2022 | 36.05 | 36.58 | 34.96 | 35.41 | 155,391 | -0.58(-1.60%) |
Apr 01, 2022 | 35.40 | 36.42 | 35.40 | 35.99 | 196,214 | +1.14(+3.27%) |
Mar 31, 2022 | 35.99 | 35.99 | 34.33 | 34.85 | 371,039 | -1.02(-2.85%) |
Mar 30, 2022 | 37.44 | 37.60 | 35.80 | 35.87 | 192,594 | -1.57(-4.19%) |
Mar 29, 2022 | 35.08 | 37.55 | 35.01 | 37.44 | 395,523 | +2.36(+6.73%) |
Mar 28, 2022 | 35.78 | 36.02 | 34.72 | 35.08 | 197,144 | -0.70(-1.95%) |
Mar 25, 2022 | 35.89 | 36.25 | 35.45 | 35.78 | 153,318 | -0.27(-0.76%) |
Mar 24, 2022 | 35.83 | 36.70 | 35.37 | 36.05 | 218,099 | +0.39(+1.10%) |
Mar 23, 2022 | 35.38 | 37.40 | 35.38 | 35.66 | 236,787 | +0.26(+0.73%) |
Mar 22, 2022 | 37.13 | 37.40 | 34.49 | 35.40 | 419,869 | -1.14(-3.12%) |
Mar 21, 2022 | 34.30 | 36.57 | 33.83 | 36.54 | 559,894 | +2.95(+8.79%) |
Mar 18, 2022 | 33.51 | 34.02 | 33.03 | 33.59 | 428,580 | +0.07(+0.22%) |
Mar 17, 2022 | 32.87 | 33.52 | 32.33 | 33.52 | 375,626 | +0.69(+2.11%) |
Mar 16, 2022 | 31.63 | 32.92 | 31.12 | 32.82 | 558,536 | +1.64(+5.24%) |
Mar 15, 2022 | 31.14 | 31.84 | 30.59 | 31.19 | 334,157 | -0.09(-0.29%) |
Mar 14, 2022 | 32.03 | 32.60 | 30.97 | 31.28 | 197,410 | -0.30(-0.94%) |
Mar 11, 2022 | 33.98 | 34.17 | 31.41 | 31.58 | 297,755 | -1.49(-4.51%) |
Mar 10, 2022 | 33.03 | 33.70 | 32.59 | 33.07 | 192,022 | -0.59(-1.75%) |
Mar 09, 2022 | 32.83 | 34.00 | 32.83 | 33.66 | 211,024 | +1.44(+4.46%) |
Mar 08, 2022 | 32.11 | 33.43 | 31.93 | 32.22 | 237,863 | +0.22(+0.69%) |
Mar 07, 2022 | 34.24 | 34.35 | 31.91 | 32.00 | 483,257 | -2.15(-6.29%) |
Mar 04, 2022 | 34.69 | 34.90 | 33.81 | 34.15 | 238,864 | -0.89(-2.55%) |
Mar 03, 2022 | 33.79 | 35.18 | 33.33 | 35.04 | 326,636 | +1.51(+4.52%) |
Mar 02, 2022 | 32.28 | 33.79 | 32.03 | 33.53 | 372,577 | +1.50(+4.68%) |
Mar 01, 2022 | 32.45 | 32.71 | 31.83 | 32.03 | 243,176 | -0.28(-0.86%) |
Feb 28, 2022 | 31.44 | 32.48 | 31.09 | 32.31 | 205,837 | +0.53(+1.66%) |
Feb 25, 2022 | 30.64 | 31.92 | 30.41 | 31.78 | 183,522 | +1.13(+3.68%) |
Feb 24, 2022 | 29.41 | 30.71 | 28.95 | 30.65 | 186,908 | +0.75(+2.50%) |
Feb 23, 2022 | 30.83 | 31.23 | 29.90 | 29.90 | 192,779 | -0.86(-2.78%) |
Feb 22, 2022 | 31.47 | 31.77 | 30.66 | 30.76 | 179,129 | -1.01(-3.19%) |
Feb 18, 2022 | 31.77 | 0 | -0.34(-1.05%) | |||
Feb 17, 2022 | 32.92 | 33.55 | 32.07 | 32.11 | 178,350 | -1.09(-3.27%) |
Feb 16, 2022 | 33.16 | 33.67 | 33.00 | 33.20 | 144,720 | +0.08(+0.24%) |
Feb 15, 2022 | 33.69 | 33.88 | 32.77 | 33.12 | 178,837 | -0.01(-0.03%) |
Feb 14, 2022 | 34.02 | 34.47 | 32.96 | 33.13 | 286,088 | -0.65(-1.92%) |
Feb 11, 2022 | 33.79 | 34.18 | 33.41 | 33.78 | 364,940 | -0.04(-0.12%) |
Feb 10, 2022 | 32.98 | 34.69 | 32.31 | 33.82 | 497,640 | +0.47(+1.42%) |
Feb 09, 2022 | 32.67 | 33.34 | 31.62 | 33.34 | 558,669 | +2.19(+7.01%) |
Feb 08, 2022 | 30.19 | 31.18 | 30.17 | 31.16 | 379,514 | +1.06(+3.52%) |
Feb 07, 2022 | 28.17 | 30.16 | 28.17 | 30.10 | 278,191 | +1.71(+6.01%) |
Feb 04, 2022 | 28.34 | 28.63 | 27.64 | 28.39 | 113,234 | -0.08(-0.27%) |
Feb 03, 2022 | 28.86 | 28.47 | 142,634 | -0.51(-1.77%) | ||
Feb 02, 2022 | 29.07 | 29.11 | 28.16 | 28.98 | 119,781 | +0.15(+0.53%) |