Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.82 | 28.72 | 26.53 | 26.69 | 405,666 | -1.04(-3.75%) |
Apr 28, 2022 | 28.31 | 28.70 | 26.76 | 27.73 | 519,345 | -0.13(-0.47%) |
Apr 27, 2022 | 28.09 | 28.79 | 27.56 | 27.86 | 263,214 | -0.01(-0.04%) |
Apr 26, 2022 | 29.80 | 30.32 | 27.83 | 27.87 | 369,419 | -2.05(-6.85%) |
Apr 25, 2022 | 28.99 | 30.10 | 28.86 | 29.92 | 286,259 | +0.72(+2.47%) |
Apr 22, 2022 | 29.47 | 30.38 | 28.27 | 29.20 | 686,156 | -0.80(-2.67%) |
Apr 21, 2022 | 31.46 | 31.65 | 29.44 | 30.00 | 371,750 | -1.05(-3.38%) |
Apr 20, 2022 | 31.18 | 31.67 | 29.90 | 31.05 | 421,276 | -0.26(-0.83%) |
Apr 19, 2022 | 31.43 | 31.79 | 30.68 | 31.31 | 247,507 | -0.26(-0.82%) |
Apr 18, 2022 | 32.64 | 32.97 | 31.39 | 31.57 | 306,594 | -1.09(-3.34%) |
Apr 14, 2022 | 34.13 | 34.38 | 32.62 | 32.66 | 330,141 | -1.55(-4.53%) |
Apr 13, 2022 | 33.37 | 34.33 | 32.85 | 34.21 | 263,511 | +1.03(+3.10%) |
Apr 12, 2022 | 34.04 | 35.29 | 32.98 | 33.18 | 345,362 | -0.79(-2.33%) |
Apr 11, 2022 | 34.59 | 35.28 | 33.19 | 33.97 | 454,882 | -1.13(-3.22%) |
Apr 08, 2022 | 34.53 | 35.64 | 34.27 | 35.10 | 387,258 | +0.55(+1.59%) |
Apr 07, 2022 | 34.53 | 35.24 | 33.77 | 34.55 | 245,153 | +0.02(+0.06%) |
Apr 06, 2022 | 34.36 | 34.92 | 32.77 | 34.53 | 393,943 | +0.03(+0.09%) |
Apr 05, 2022 | 33.63 | 35.52 | 33.63 | 34.50 | 418,394 | +0.69(+2.04%) |
Apr 04, 2022 | 31.45 | 34.60 | 31.45 | 33.81 | 379,385 | +2.23(+7.06%) |
Apr 01, 2022 | 32.41 | 32.57 | 30.35 | 31.58 | 908,990 | -0.60(-1.86%) |
Mar 31, 2022 | 32.56 | 32.74 | 31.80 | 32.18 | 435,878 | +0.20(+0.63%) |
Mar 30, 2022 | 32.79 | 34.19 | 31.82 | 31.98 | 297,037 | -1.52(-4.54%) |
Mar 29, 2022 | 33.43 | 34.10 | 33.01 | 33.50 | 243,419 | +0.48(+1.45%) |
Mar 28, 2022 | 33.32 | 34.09 | 32.54 | 33.02 | 256,020 | -0.27(-0.81%) |
Mar 25, 2022 | 33.69 | 33.74 | 32.77 | 33.29 | 445,905 | +1.03(+3.19%) |
Mar 24, 2022 | 33.02 | 35.08 | 31.88 | 32.26 | 293,594 | +0.34(+1.07%) |
Mar 23, 2022 | 33.04 | 33.74 | 31.44 | 31.92 | 552,943 | -1.54(-4.60%) |
Mar 22, 2022 | 32.95 | 33.58 | 31.03 | 33.46 | 423,537 | +0.56(+1.70%) |
Mar 21, 2022 | 36.70 | 36.84 | 32.78 | 32.90 | 405,279 | -4.10(-11.08%) |
Mar 18, 2022 | 36.30 | 37.26 | 35.91 | 37.00 | 2,441,696 | +1.11(+3.09%) |
Mar 17, 2022 | 36.34 | 36.66 | 35.70 | 35.89 | 338,932 | -0.13(-0.36%) |
Mar 16, 2022 | 36.40 | 37.12 | 34.93 | 36.02 | 356,129 | +0.09(+0.25%) |
Mar 15, 2022 | 35.95 | 36.59 | 35.13 | 35.93 | 242,783 | -0.08(-0.22%) |
Mar 14, 2022 | 36.22 | 37.02 | 35.61 | 36.01 | 344,672 | +0.15(+0.42%) |
Mar 11, 2022 | 36.36 | 36.42 | 35.51 | 35.86 | 295,646 | -0.35(-0.97%) |
Mar 10, 2022 | 35.67 | 36.21 | 34.59 | 36.21 | 216,487 | +0.01(+0.03%) |
Mar 09, 2022 | 35.16 | 36.51 | 35.08 | 36.20 | 373,805 | +1.44(+4.14%) |
Mar 08, 2022 | 35.07 | 36.03 | 34.48 | 34.76 | 284,491 | -0.38(-1.08%) |
Mar 07, 2022 | 33.62 | 35.90 | 33.62 | 35.14 | 211,944 | +1.47(+4.37%) |
Mar 04, 2022 | 34.24 | 34.65 | 33.45 | 33.67 | 110,349 | -1.00(-2.88%) |
Mar 03, 2022 | 35.53 | 36.24 | 34.21 | 34.67 | 140,193 | -0.79(-2.23%) |
Mar 02, 2022 | 36.73 | 37.07 | 35.13 | 35.46 | 289,978 | -1.07(-2.93%) |
Mar 01, 2022 | 36.06 | 37.01 | 35.80 | 36.53 | 214,396 | +0.40(+1.11%) |
Feb 28, 2022 | 35.69 | 36.35 | 34.92 | 36.13 | 275,578 | +0.24(+0.67%) |
Feb 25, 2022 | 35.77 | 36.02 | 34.64 | 35.89 | 153,606 | +0.08(+0.22%) |
Feb 24, 2022 | 33.21 | 36.08 | 33.19 | 35.81 | 238,930 | +1.96(+5.79%) |
Feb 23, 2022 | 35.49 | 35.82 | 33.77 | 33.85 | 199,595 | -1.57(-4.43%) |
Feb 22, 2022 | 33.55 | 35.97 | 33.34 | 35.42 | 278,732 | +1.59(+4.70%) |
Feb 18, 2022 | 33.83 | 0 | +0.48(+1.44%) | |||
Feb 17, 2022 | 34.52 | 34.52 | 33.22 | 33.35 | 266,039 | -1.59(-4.55%) |
Feb 16, 2022 | 36.07 | 36.07 | 34.58 | 34.94 | 159,418 | -1.13(-3.13%) |
Feb 15, 2022 | 37.00 | 37.18 | 35.90 | 36.07 | 459,914 | -0.85(-2.30%) |
Feb 14, 2022 | 35.02 | 37.01 | 34.50 | 36.92 | 481,455 | +1.81(+5.16%) |
Feb 11, 2022 | 35.67 | 36.83 | 34.80 | 35.11 | 279,513 | -0.38(-1.07%) |
Feb 10, 2022 | 35.85 | 37.88 | 35.01 | 35.49 | 984,696 | -1.09(-2.98%) |
Feb 09, 2022 | 37.01 | 37.17 | 36.50 | 36.58 | 301,260 | -0.17(-0.46%) |
Feb 08, 2022 | 36.01 | 36.98 | 35.60 | 36.75 | 129,418 | +0.45(+1.24%) |
Feb 07, 2022 | 36.31 | 37.10 | 33.50 | 36.30 | 716,228 | +0.18(+0.50%) |
Feb 04, 2022 | 35.15 | 36.35 | 34.80 | 36.12 | 311,488 | +0.97(+2.76%) |
Feb 03, 2022 | 35.36 | 34.70 | 35.15 | 207,497 | -0.45(-1.26%) | |
Feb 02, 2022 | 37.62 | 37.62 | 35.33 | 35.60 | 170,918 | -2.02(-5.37%) |