Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.80 | 34.80 | 34.67 | 34.67 | 1,043 | -0.48(-1.37%) |
Apr 28, 2022 | 34.58 | 35.15 | 34.36 | 35.15 | 3,562 | +0.26(+0.75%) |
Apr 27, 2022 | 35.00 | 35.00 | 34.51 | 34.89 | 2,569 | +0.59(+1.72%) |
Apr 26, 2022 | 34.48 | 34.48 | 34.30 | 34.30 | 429 | +0.08(+0.23%) |
Apr 22, 2022 | 34.22 | 267 | -0.83(-2.37%) | |||
Apr 21, 2022 | 35.63 | 35.63 | 35.05 | 35.05 | 1,319 | +1.83(+5.51%) |
Apr 20, 2022 | 34.08 | 34.08 | 33.22 | 33.22 | 710 | +0.75(+2.31%) |
Apr 19, 2022 | 32.45 | 32.47 | 32.45 | 32.47 | 2,015 | -0.33(-1.01%) |
Apr 18, 2022 | 32.80 | 32.80 | 32.80 | 32.80 | 543 | -0.28(-0.85%) |
Apr 14, 2022 | 33.45 | 33.54 | 33.08 | 33.08 | 984 | +0.00(+0.01%) |
Apr 12, 2022 | 33.08 | 798 | -1.50(-4.35%) | |||
Apr 11, 2022 | 32.61 | 34.58 | 32.61 | 34.58 | 1,208 | +0.53(+1.56%) |
Apr 08, 2022 | 34.23 | 34.33 | 33.81 | 34.05 | 731 | -0.25(-0.73%) |
Apr 07, 2022 | 34.30 | 34.30 | 34.30 | 34.30 | 462 | -0.93(-2.64%) |
Apr 06, 2022 | 35.48 | 35.48 | 35.23 | 35.23 | 529 | -1.51(-4.11%) |
Apr 05, 2022 | 36.70 | 36.74 | 36.70 | 36.74 | 915 | -1.04(-2.75%) |
Apr 04, 2022 | 37.78 | 37.78 | 37.78 | 37.78 | 563 | +0.84(+2.27%) |
Apr 01, 2022 | 37.00 | 38.10 | 36.94 | 36.94 | 2,456 | -0.62(-1.65%) |
Mar 31, 2022 | 37.80 | 37.80 | 37.23 | 37.56 | 4,354 | -0.20(-0.53%) |
Mar 30, 2022 | 37.33 | 37.76 | 37.33 | 37.76 | 461 | -0.44(-1.15%) |
Mar 29, 2022 | 38.88 | 38.88 | 38.20 | 38.20 | 1,447 | +0.10(+0.26%) |
Mar 28, 2022 | 38.22 | 38.22 | 38.10 | 38.10 | 880 | -1.67(-4.20%) |
Mar 25, 2022 | 39.77 | 39.77 | 39.77 | 39.77 | 395 | -0.76(-1.88%) |
Mar 24, 2022 | 40.53 | 40.53 | 40.53 | 40.53 | 193 | +0.53(+1.33%) |
Mar 23, 2022 | 40.86 | 40.86 | 40.00 | 40.00 | 829 | -0.17(-0.42%) |
Mar 22, 2022 | 40.17 | 40.17 | 40.17 | 40.17 | 471 | -1.57(-3.76%) |
Mar 21, 2022 | 40.74 | 41.74 | 40.74 | 41.74 | 576 | +0.39(+0.94%) |
Mar 18, 2022 | 41.43 | 41.43 | 41.35 | 41.35 | 384 | +0.79(+1.95%) |
Mar 17, 2022 | 40.56 | 40.56 | 40.56 | 40.56 | 331 | +0.77(+1.94%) |
Mar 16, 2022 | 39.54 | 39.79 | 39.54 | 39.79 | 688 | +0.79(+2.03%) |
Mar 15, 2022 | 39.00 | 39.00 | 39.00 | 39.00 | 390 | +1.47(+3.92%) |
Mar 14, 2022 | 37.53 | 37.53 | 37.53 | 37.53 | 277 | +0.67(+1.82%) |
Mar 11, 2022 | 36.86 | 36.86 | 36.86 | 36.86 | 263 | -1.29(-3.38%) |
Mar 10, 2022 | 37.63 | 38.15 | 37.63 | 38.15 | 1,676 | -0.30(-0.78%) |
Mar 09, 2022 | 36.89 | 38.67 | 36.89 | 38.45 | 1,752 | +1.06(+2.83%) |
Mar 08, 2022 | 37.41 | 37.41 | 37.39 | 37.39 | 1,152 | -0.30(-0.80%) |
Mar 07, 2022 | 38.75 | 38.75 | 37.69 | 37.69 | 1,461 | -2.03(-5.11%) |
Mar 04, 2022 | 39.67 | 39.92 | 39.67 | 39.72 | 674 | -0.87(-2.14%) |
Mar 03, 2022 | 40.64 | 40.64 | 40.59 | 40.59 | 1,124 | -0.79(-1.91%) |
Mar 02, 2022 | 41.38 | 41.56 | 41.31 | 41.38 | 1,414 | -2.76(-6.25%) |
Mar 01, 2022 | 44.28 | 44.28 | 44.14 | 44.14 | 2,991 | -1.03(-2.28%) |
Feb 25, 2022 | 45.17 | 532 | +1.96(+4.54%) | |||
Feb 24, 2022 | 43.21 | 43.21 | 43.21 | 43.21 | 328 | -1.39(-3.12%) |
Feb 23, 2022 | 44.50 | 44.60 | 44.50 | 44.60 | 924 | -0.70(-1.55%) |
Feb 18, 2022 | 45.30 | 181 | +0.89(+2.00%) | |||
Feb 17, 2022 | 44.41 | 44.41 | 44.41 | 44.41 | 283 | +1.02(+2.35%) |
Feb 15, 2022 | 43.39 | 116 | -0.36(-0.82%) | |||
Feb 14, 2022 | 44.50 | 45.36 | 43.00 | 43.75 | 732 | -1.16(-2.58%) |
Feb 07, 2022 | 44.91 | 26 | +0.87(+1.98%) | |||
Feb 04, 2022 | 44.04 | 44.04 | 44.04 | 44.04 | 321 | +0.78(+1.80%) |