Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.52 | 35.40 | 32.84 | 33.15 | 1,479,347 | -0.49(-1.45%) |
Apr 28, 2022 | 33.51 | 33.90 | 32.31 | 33.64 | 843,173 | +0.27(+0.82%) |
Apr 27, 2022 | 32.91 | 33.76 | 32.57 | 33.37 | 1,035,693 | +0.50(+1.51%) |
Apr 26, 2022 | 32.81 | 33.32 | 32.53 | 32.87 | 1,001,997 | -0.63(-1.89%) |
Apr 25, 2022 | 32.78 | 33.63 | 32.33 | 33.51 | 921,008 | +0.23(+0.70%) |
Apr 22, 2022 | 34.63 | 34.81 | 33.17 | 33.27 | 669,319 | -1.74(-4.96%) |
Apr 21, 2022 | 35.98 | 36.40 | 34.64 | 35.01 | 831,604 | -0.50(-1.40%) |
Apr 20, 2022 | 35.87 | 36.66 | 35.48 | 35.50 | 584,468 | +0.18(+0.50%) |
Apr 19, 2022 | 33.94 | 35.34 | 33.94 | 35.33 | 497,415 | +1.34(+3.93%) |
Apr 18, 2022 | 33.64 | 34.36 | 33.52 | 33.99 | 782,458 | +0.05(+0.14%) |
Apr 14, 2022 | 33.33 | 34.03 | 33.31 | 33.94 | 985,121 | +0.89(+2.68%) |
Apr 13, 2022 | 32.44 | 33.23 | 32.44 | 33.06 | 694,313 | +0.59(+1.80%) |
Apr 12, 2022 | 32.65 | 33.46 | 32.18 | 32.47 | 1,019,143 | +0.12(+0.36%) |
Apr 11, 2022 | 31.78 | 33.09 | 31.71 | 32.35 | 914,993 | +0.50(+1.56%) |
Apr 08, 2022 | 31.95 | 32.49 | 31.31 | 31.86 | 1,027,861 | -0.75(-2.30%) |
Apr 07, 2022 | 32.60 | 32.97 | 32.12 | 32.61 | 1,273,851 | -0.03(-0.09%) |
Apr 06, 2022 | 32.67 | 32.98 | 31.62 | 32.64 | 1,403,632 | -0.58(-1.73%) |
Apr 05, 2022 | 34.55 | 34.97 | 33.06 | 33.21 | 755,291 | -1.41(-4.08%) |
Apr 04, 2022 | 34.54 | 34.77 | 33.77 | 34.63 | 468,242 | +0.18(+0.51%) |
Apr 01, 2022 | 35.14 | 35.56 | 33.81 | 34.45 | 838,872 | -0.32(-0.93%) |
Mar 31, 2022 | 35.86 | 36.09 | 34.76 | 34.77 | 910,749 | -1.30(-3.60%) |
Mar 30, 2022 | 37.27 | 37.54 | 35.96 | 36.07 | 453,663 | -1.20(-3.22%) |
Mar 29, 2022 | 36.47 | 37.55 | 36.47 | 37.27 | 566,325 | +1.22(+3.38%) |
Mar 28, 2022 | 36.55 | 36.57 | 35.31 | 36.05 | 505,706 | -0.76(-2.07%) |
Mar 25, 2022 | 37.25 | 37.25 | 36.42 | 36.81 | 514,489 | -0.02(-0.05%) |
Mar 24, 2022 | 36.98 | 37.10 | 36.21 | 36.83 | 626,685 | +0.09(+0.24%) |
Mar 23, 2022 | 37.45 | 37.81 | 36.69 | 36.74 | 538,574 | -1.05(-2.79%) |
Mar 22, 2022 | 38.92 | 39.02 | 37.49 | 37.80 | 510,136 | -0.68(-1.77%) |
Mar 21, 2022 | 38.57 | 39.05 | 38.23 | 38.48 | 497,138 | +0.11(+0.28%) |
Mar 18, 2022 | 38.30 | 38.55 | 37.57 | 38.37 | 1,284,603 | -0.48(-1.23%) |
Mar 17, 2022 | 37.64 | 38.85 | 37.57 | 38.85 | 584,415 | +0.64(+1.68%) |
Mar 16, 2022 | 37.66 | 38.62 | 37.19 | 38.21 | 682,585 | +1.14(+3.08%) |
Mar 15, 2022 | 37.09 | 37.44 | 36.43 | 37.06 | 514,736 | +0.33(+0.90%) |
Mar 14, 2022 | 38.00 | 38.37 | 36.47 | 36.73 | 789,605 | -0.73(-1.95%) |
Mar 11, 2022 | 38.17 | 38.56 | 37.36 | 37.46 | 766,807 | +0.51(+1.37%) |
Mar 10, 2022 | 36.42 | 37.20 | 35.99 | 36.96 | 661,065 | -0.10(-0.26%) |
Mar 09, 2022 | 36.22 | 37.28 | 35.90 | 37.05 | 642,907 | +2.12(+6.06%) |
Mar 08, 2022 | 34.53 | 36.66 | 34.53 | 34.94 | 1,081,504 | +0.88(+2.58%) |
Mar 07, 2022 | 37.30 | 37.40 | 34.04 | 34.06 | 1,339,928 | -3.12(-8.39%) |
Mar 04, 2022 | 38.39 | 39.01 | 37.00 | 37.18 | 511,857 | -2.01(-5.13%) |
Mar 03, 2022 | 39.23 | 39.52 | 38.41 | 39.19 | 518,116 | +0.39(+1.00%) |
Mar 02, 2022 | 37.89 | 39.72 | 37.79 | 38.80 | 865,757 | +1.24(+3.31%) |
Mar 01, 2022 | 40.10 | 40.43 | 36.74 | 37.56 | 1,103,513 | -2.55(-6.35%) |
Feb 28, 2022 | 39.89 | 40.81 | 39.59 | 40.10 | 698,658 | -0.39(-0.96%) |
Feb 25, 2022 | 39.64 | 40.64 | 39.39 | 40.49 | 636,628 | +0.88(+2.23%) |
Feb 24, 2022 | 37.89 | 39.78 | 37.79 | 39.61 | 659,452 | +0.57(+1.47%) |
Feb 23, 2022 | 39.91 | 40.21 | 38.18 | 39.04 | 806,992 | -0.52(-1.33%) |
Feb 22, 2022 | 40.21 | 40.81 | 39.49 | 39.56 | 523,101 | -0.93(-2.30%) |
Feb 18, 2022 | 40.49 | 0 | -0.84(-2.02%) | |||
Feb 17, 2022 | 42.99 | 43.58 | 41.13 | 41.33 | 592,172 | -2.40(-5.49%) |
Feb 16, 2022 | 42.78 | 43.84 | 42.73 | 43.73 | 618,096 | +0.78(+1.81%) |
Feb 15, 2022 | 41.41 | 43.09 | 41.41 | 42.95 | 832,455 | +1.94(+4.74%) |
Feb 14, 2022 | 41.67 | 41.92 | 40.51 | 41.01 | 938,013 | -0.32(-0.78%) |
Feb 11, 2022 | 42.02 | 42.57 | 40.15 | 41.33 | 1,560,740 | -1.30(-3.05%) |
Feb 10, 2022 | 41.97 | 44.10 | 41.97 | 42.63 | 722,468 | -0.26(-0.61%) |
Feb 09, 2022 | 42.22 | 43.20 | 42.20 | 42.89 | 521,079 | +1.11(+2.65%) |
Feb 08, 2022 | 41.38 | 41.86 | 41.03 | 41.78 | 461,334 | +1.04(+2.55%) |
Feb 07, 2022 | 39.74 | 41.23 | 39.63 | 40.75 | 599,552 | +0.94(+2.37%) |
Feb 04, 2022 | 40.33 | 40.87 | 39.29 | 39.80 | 426,517 | -0.91(-2.24%) |
Feb 03, 2022 | 40.93 | 40.59 | 40.72 | 485,497 | -0.40(-0.97%) | |
Feb 02, 2022 | 41.53 | 42.24 | 40.67 | 41.11 | 480,997 | -0.75(-1.79%) |