Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.81 | 31.05 | 28.41 | 28.41 | 7,510 | -1.03(-3.51%) |
Apr 28, 2022 | 28.51 | 29.52 | 28.10 | 29.44 | 7,945 | +0.66(+2.31%) |
Apr 27, 2022 | 28.48 | 29.03 | 28.15 | 28.78 | 14,627 | +0.75(+2.68%) |
Apr 26, 2022 | 29.62 | 29.62 | 28.01 | 28.03 | 15,292 | -2.88(-9.31%) |
Apr 25, 2022 | 30.76 | 31.22 | 29.38 | 30.91 | 29,754 | -1.15(-3.57%) |
Apr 22, 2022 | 34.58 | 34.58 | 31.51 | 32.05 | 36,812 | -2.80(-8.04%) |
Apr 21, 2022 | 37.63 | 37.63 | 34.38 | 34.85 | 9,170 | -2.03(-5.51%) |
Apr 20, 2022 | 36.82 | 37.06 | 36.40 | 36.89 | 6,177 | +0.02(+0.06%) |
Apr 19, 2022 | 36.72 | 37.45 | 36.05 | 36.87 | 4,455 | -0.41(-1.10%) |
Apr 18, 2022 | 36.88 | 37.50 | 36.79 | 37.27 | 5,289 | +0.42(+1.15%) |
Apr 14, 2022 | 37.03 | 37.18 | 36.40 | 36.85 | 20,239 | -0.72(-1.92%) |
Apr 13, 2022 | 37.33 | 37.97 | 37.07 | 37.57 | 13,818 | +0.16(+0.42%) |
Apr 12, 2022 | 39.13 | 39.27 | 37.35 | 37.41 | 19,497 | -0.17(-0.45%) |
Apr 11, 2022 | 38.01 | 38.01 | 37.32 | 37.58 | 27,826 | -0.58(-1.53%) |
Apr 08, 2022 | 37.76 | 38.35 | 36.48 | 38.16 | 159,526 | +0.00(+0.00%) |
Apr 07, 2022 | 37.37 | 38.19 | 36.83 | 38.16 | 8,826 | +0.47(+1.26%) |
Apr 06, 2022 | 38.02 | 38.18 | 36.95 | 37.69 | 25,243 | -1.21(-3.12%) |
Apr 05, 2022 | 41.10 | 41.32 | 38.90 | 38.90 | 15,873 | -2.70(-6.48%) |
Apr 04, 2022 | 41.33 | 41.64 | 41.03 | 41.60 | 8,463 | +0.76(+1.87%) |
Apr 01, 2022 | 39.68 | 40.91 | 39.68 | 40.84 | 11,119 | +2.67(+6.99%) |
Mar 31, 2022 | 38.80 | 38.80 | 38.17 | 38.17 | 5,627 | +0.22(+0.59%) |
Mar 30, 2022 | 38.21 | 38.35 | 37.75 | 37.95 | 4,641 | -0.16(-0.42%) |
Mar 29, 2022 | 37.77 | 38.51 | 37.59 | 38.10 | 25,540 | +0.95(+2.56%) |
Mar 28, 2022 | 37.04 | 37.42 | 36.19 | 37.15 | 10,407 | -0.76(-2.01%) |
Mar 25, 2022 | 37.40 | 38.01 | 37.19 | 37.92 | 42,165 | +1.25(+3.42%) |
Mar 24, 2022 | 35.79 | 36.75 | 35.79 | 36.66 | 9,224 | +1.22(+3.43%) |
Mar 23, 2022 | 34.83 | 35.82 | 34.82 | 35.45 | 52,629 | +0.95(+2.75%) |
Mar 22, 2022 | 34.33 | 34.65 | 34.03 | 34.50 | 11,952 | +0.77(+2.28%) |
Mar 21, 2022 | 32.87 | 33.74 | 32.87 | 33.73 | 9,259 | +1.84(+5.76%) |
Mar 18, 2022 | 30.05 | 31.96 | 30.05 | 31.89 | 11,226 | +1.30(+4.25%) |
Mar 17, 2022 | 29.55 | 30.79 | 29.03 | 30.59 | 5,010 | +1.72(+5.97%) |
Mar 16, 2022 | 28.12 | 28.87 | 28.12 | 28.87 | 3,355 | +1.75(+6.46%) |
Mar 15, 2022 | 27.32 | 27.57 | 26.88 | 27.12 | 40,685 | -1.20(-4.25%) |
Mar 14, 2022 | 29.21 | 29.21 | 28.18 | 28.32 | 1,260 | -1.55(-5.18%) |
Mar 11, 2022 | 30.79 | 30.79 | 29.62 | 29.87 | 12,137 | -1.56(-4.96%) |
Mar 10, 2022 | 30.09 | 31.43 | 30.00 | 31.43 | 3,754 | +0.10(+0.33%) |
Mar 09, 2022 | 31.20 | 31.44 | 31.20 | 31.33 | 5,855 | +1.68(+5.68%) |
Mar 08, 2022 | 29.62 | 30.07 | 29.62 | 29.64 | 3,569 | +0.42(+1.45%) |
Mar 07, 2022 | 31.32 | 31.32 | 29.22 | 29.22 | 35,706 | -2.32(-7.36%) |
Mar 04, 2022 | 30.66 | 31.64 | 30.38 | 31.54 | 5,391 | -0.59(-1.83%) |
Mar 03, 2022 | 32.04 | 32.42 | 31.70 | 32.13 | 4,116 | +1.10(+3.55%) |
Mar 02, 2022 | 29.30 | 31.20 | 29.12 | 31.02 | 4,030 | +1.98(+6.83%) |
Mar 01, 2022 | 30.53 | 30.53 | 28.93 | 29.04 | 16,919 | -0.17(-0.59%) |
Feb 28, 2022 | 28.92 | 29.38 | 28.11 | 29.21 | 3,289 | -0.06(-0.19%) |
Feb 25, 2022 | 28.25 | 29.27 | 29.25 | 29.27 | 1,469 | +0.59(+2.05%) |
Feb 24, 2022 | 27.46 | 28.68 | 27.01 | 28.68 | 26,856 | -1.60(-5.28%) |
Feb 23, 2022 | 30.81 | 30.98 | 30.20 | 30.28 | 17,073 | +0.18(+0.59%) |
Feb 22, 2022 | 30.06 | 30.45 | 30.04 | 30.10 | 9,354 | +0.89(+3.05%) |
Feb 18, 2022 | 29.21 | 0 | -0.00(-0.00%) | |||
Feb 17, 2022 | 29.90 | 29.90 | 29.19 | 29.22 | 7,413 | -1.30(-4.26%) |
Feb 16, 2022 | 30.30 | 30.67 | 30.13 | 30.51 | 5,995 | +0.66(+2.20%) |
Feb 15, 2022 | 29.59 | 29.87 | 29.25 | 29.86 | 14,186 | +0.85(+2.92%) |
Feb 14, 2022 | 29.07 | 29.12 | 28.68 | 29.01 | 5,271 | +0.45(+1.57%) |
Feb 11, 2022 | 29.42 | 29.76 | 28.56 | 28.56 | 5,407 | +0.17(+0.59%) |
Feb 10, 2022 | 28.97 | 29.13 | 28.31 | 28.40 | 13,546 | +0.42(+1.51%) |
Feb 09, 2022 | 27.56 | 28.16 | 27.45 | 27.97 | 3,023 | +0.20(+0.72%) |
Feb 08, 2022 | 27.10 | 27.77 | 27.10 | 27.77 | 7,022 | +0.07(+0.26%) |
Feb 07, 2022 | 27.65 | 27.91 | 27.41 | 27.70 | 4,188 | +0.65(+2.39%) |
Feb 04, 2022 | 26.23 | 27.14 | 26.05 | 27.05 | 7,992 | +0.01(+0.04%) |
Feb 03, 2022 | 27.20 | 26.95 | 27.04 | 8,402 | -0.40(-1.44%) | |
Feb 02, 2022 | 27.69 | 27.69 | 26.86 | 27.44 | 62,537 | -0.47(-1.70%) |