Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.49 | 32.72 | 31.60 | 31.62 | 9,083 | -1.21(-3.69%) |
Apr 28, 2022 | 32.11 | 33.05 | 31.81 | 32.83 | 32,452 | +1.12(+3.54%) |
Apr 27, 2022 | 31.80 | 32.31 | 31.57 | 31.71 | 9,484 | -0.30(-0.95%) |
Apr 26, 2022 | 32.85 | 32.85 | 31.94 | 32.01 | 18,122 | -1.13(-3.40%) |
Apr 25, 2022 | 32.47 | 33.16 | 32.41 | 33.14 | 21,508 | +0.44(+1.34%) |
Apr 22, 2022 | 33.30 | 33.46 | 32.70 | 32.70 | 13,705 | -0.81(-2.40%) |
Apr 21, 2022 | 34.66 | 35.02 | 33.49 | 33.51 | 8,593 | -0.92(-2.69%) |
Apr 20, 2022 | 35.44 | 35.44 | 34.43 | 34.43 | 16,763 | -1.07(-3.02%) |
Apr 19, 2022 | 34.52 | 35.60 | 34.52 | 35.51 | 25,457 | +0.88(+2.53%) |
Apr 18, 2022 | 34.90 | 34.90 | 34.28 | 34.63 | 27,681 | -0.27(-0.77%) |
Apr 14, 2022 | 35.49 | 35.49 | 34.90 | 34.90 | 15,720 | -0.41(-1.15%) |
Apr 13, 2022 | 34.76 | 35.42 | 34.76 | 35.31 | 11,734 | +0.61(+1.75%) |
Apr 12, 2022 | 35.17 | 35.54 | 34.57 | 34.70 | 7,898 | -0.30(-0.86%) |
Apr 11, 2022 | 35.14 | 35.28 | 34.88 | 35.00 | 11,184 | -0.36(-1.02%) |
Apr 08, 2022 | 35.44 | 35.74 | 35.26 | 35.36 | 12,336 | -0.26(-0.74%) |
Apr 07, 2022 | 35.70 | 35.86 | 35.05 | 35.62 | 10,703 | -0.08(-0.22%) |
Apr 06, 2022 | 35.86 | 35.98 | 35.37 | 35.70 | 15,607 | -0.74(-2.02%) |
Apr 05, 2022 | 37.24 | 37.24 | 36.42 | 36.44 | 15,964 | -0.73(-1.95%) |
Apr 04, 2022 | 36.49 | 37.19 | 36.49 | 37.17 | 129,317 | +0.83(+2.27%) |
Apr 01, 2022 | 36.33 | 36.56 | 36.13 | 36.34 | 9,873 | +0.11(+0.30%) |
Mar 31, 2022 | 36.64 | 36.64 | 36.16 | 36.23 | 14,807 | -0.51(-1.38%) |
Mar 30, 2022 | 37.30 | 37.30 | 36.66 | 36.74 | 19,938 | -0.73(-1.95%) |
Mar 29, 2022 | 36.78 | 37.50 | 36.78 | 37.47 | 11,935 | +1.19(+3.27%) |
Mar 28, 2022 | 35.79 | 36.33 | 35.72 | 36.28 | 8,957 | +0.33(+0.91%) |
Mar 25, 2022 | 36.33 | 36.33 | 35.78 | 35.95 | 7,360 | -0.23(-0.63%) |
Mar 24, 2022 | 35.81 | 36.18 | 35.49 | 36.18 | 17,060 | +0.53(+1.48%) |
Mar 23, 2022 | 35.98 | 36.20 | 35.65 | 35.65 | 6,951 | -0.55(-1.51%) |
Mar 22, 2022 | 35.77 | 36.42 | 35.77 | 36.20 | 11,003 | +0.57(+1.59%) |
Mar 21, 2022 | 36.17 | 36.17 | 35.35 | 35.63 | 16,182 | -0.53(-1.46%) |
Mar 18, 2022 | 35.44 | 36.24 | 35.44 | 36.16 | 9,038 | +0.61(+1.71%) |
Mar 17, 2022 | 34.81 | 35.60 | 34.78 | 35.55 | 7,004 | +0.67(+1.91%) |
Mar 16, 2022 | 34.04 | 34.97 | 33.95 | 34.89 | 28,068 | +1.29(+3.85%) |
Mar 15, 2022 | 32.86 | 33.65 | 32.78 | 33.60 | 11,217 | +0.93(+2.86%) |
Mar 14, 2022 | 33.14 | 33.37 | 32.49 | 32.66 | 13,780 | -0.53(-1.59%) |
Mar 11, 2022 | 34.05 | 34.05 | 33.19 | 33.19 | 9,416 | -0.70(-2.05%) |
Mar 10, 2022 | 33.72 | 34.05 | 33.43 | 33.88 | 10,240 | -0.24(-0.70%) |
Mar 09, 2022 | 33.94 | 34.34 | 33.93 | 34.12 | 13,542 | +1.10(+3.34%) |
Mar 08, 2022 | 32.81 | 33.88 | 32.65 | 33.02 | 29,218 | +0.14(+0.42%) |
Mar 07, 2022 | 34.47 | 34.51 | 32.88 | 32.88 | 27,470 | -1.36(-3.98%) |
Mar 04, 2022 | 34.71 | 34.91 | 34.00 | 34.24 | 23,114 | -0.84(-2.38%) |
Mar 03, 2022 | 36.11 | 36.11 | 34.89 | 35.08 | 14,036 | -0.75(-2.08%) |
Mar 02, 2022 | 35.26 | 35.87 | 35.21 | 35.82 | 33,455 | +0.66(+1.87%) |
Mar 01, 2022 | 35.65 | 35.91 | 35.02 | 35.17 | 18,602 | -0.79(-2.18%) |
Feb 28, 2022 | 35.72 | 36.15 | 35.51 | 35.95 | 32,177 | +0.04(+0.11%) |
Feb 25, 2022 | 35.51 | 36.00 | 35.19 | 35.91 | 23,414 | +0.86(+2.47%) |
Feb 24, 2022 | 33.21 | 35.14 | 32.81 | 35.05 | 53,327 | +0.86(+2.50%) |
Feb 23, 2022 | 35.21 | 35.21 | 34.19 | 34.19 | 17,393 | -0.70(-1.99%) |
Feb 22, 2022 | 35.41 | 35.82 | 34.65 | 34.89 | 24,917 | -0.89(-2.50%) |
Feb 18, 2022 | 35.78 | 0 | -0.42(-1.15%) | |||
Feb 17, 2022 | 36.92 | 37.06 | 36.19 | 36.20 | 28,853 | -0.97(-2.62%) |
Feb 16, 2022 | 37.02 | 37.20 | 36.73 | 37.18 | 49,924 | -0.19(-0.51%) |
Feb 15, 2022 | 37.12 | 37.36 | 36.82 | 37.36 | 14,842 | +0.76(+2.06%) |
Feb 14, 2022 | 36.49 | 36.99 | 36.29 | 36.61 | 13,994 | -0.12(-0.32%) |
Feb 11, 2022 | 37.68 | 37.85 | 36.44 | 36.73 | 57,680 | -0.86(-2.28%) |
Feb 10, 2022 | 37.95 | 38.52 | 37.50 | 37.58 | 25,664 | -0.78(-2.02%) |
Feb 09, 2022 | 37.76 | 38.36 | 37.74 | 38.36 | 14,790 | +1.06(+2.85%) |
Feb 08, 2022 | 36.91 | 37.34 | 36.62 | 37.29 | 19,847 | +0.34(+0.91%) |
Feb 07, 2022 | 37.23 | 37.51 | 36.85 | 36.96 | 14,948 | -0.22(-0.59%) |
Feb 04, 2022 | 36.65 | 37.46 | 36.43 | 37.18 | 10,455 | +0.84(+2.30%) |
Feb 03, 2022 | 36.85 | 36.33 | 36.34 | 27,532 | -1.65(-4.34%) | |
Feb 02, 2022 | 38.52 | 38.52 | 37.68 | 37.99 | 44,691 | -0.36(-0.93%) |