Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.79 | 33.88 | 32.45 | 32.75 | 133,506 | -0.35(-1.06%) |
Apr 28, 2022 | 32.65 | 33.44 | 31.83 | 33.10 | 67,151 | +0.78(+2.41%) |
Apr 27, 2022 | 32.63 | 33.29 | 32.13 | 32.32 | 75,651 | -0.49(-1.49%) |
Apr 26, 2022 | 34.49 | 34.57 | 32.81 | 32.81 | 95,434 | -2.15(-6.15%) |
Apr 25, 2022 | 34.70 | 35.18 | 34.09 | 34.96 | 102,888 | -0.04(-0.11%) |
Apr 22, 2022 | 35.48 | 36.28 | 34.73 | 35.00 | 88,345 | -1.00(-2.78%) |
Apr 21, 2022 | 35.99 | 36.59 | 35.65 | 36.00 | 101,060 | +0.51(+1.44%) |
Apr 20, 2022 | 36.00 | 36.64 | 35.36 | 35.49 | 74,411 | -0.10(-0.28%) |
Apr 19, 2022 | 34.44 | 35.68 | 34.44 | 35.59 | 46,453 | +1.38(+4.03%) |
Apr 18, 2022 | 34.45 | 34.55 | 33.76 | 34.21 | 66,039 | -0.40(-1.16%) |
Apr 14, 2022 | 34.80 | 35.34 | 34.49 | 34.61 | 56,027 | +0.03(+0.09%) |
Apr 13, 2022 | 33.25 | 34.78 | 33.25 | 34.58 | 74,771 | +1.42(+4.28%) |
Apr 12, 2022 | 33.72 | 34.30 | 33.14 | 33.16 | 68,745 | -0.11(-0.33%) |
Apr 11, 2022 | 33.41 | 34.01 | 33.17 | 33.27 | 99,263 | -0.48(-1.42%) |
Apr 08, 2022 | 34.09 | 34.83 | 33.66 | 33.75 | 101,028 | -0.52(-1.52%) |
Apr 07, 2022 | 34.85 | 35.14 | 33.91 | 34.27 | 145,883 | -0.78(-2.23%) |
Apr 06, 2022 | 35.50 | 35.50 | 34.57 | 35.05 | 108,031 | -0.84(-2.34%) |
Apr 05, 2022 | 37.45 | 37.48 | 35.80 | 35.89 | 129,263 | -1.71(-4.55%) |
Apr 04, 2022 | 37.08 | 37.66 | 36.59 | 37.60 | 88,317 | +0.41(+1.10%) |
Apr 01, 2022 | 36.02 | 37.29 | 36.02 | 37.19 | 128,064 | +1.55(+4.35%) |
Mar 31, 2022 | 35.91 | 36.55 | 35.57 | 35.64 | 163,816 | -0.26(-0.72%) |
Mar 30, 2022 | 36.50 | 36.75 | 35.55 | 35.90 | 94,265 | -0.56(-1.54%) |
Mar 29, 2022 | 35.11 | 36.80 | 35.11 | 36.46 | 182,419 | +1.97(+5.71%) |
Mar 28, 2022 | 35.37 | 35.37 | 34.02 | 34.49 | 146,114 | -0.66(-1.88%) |
Mar 25, 2022 | 34.51 | 35.34 | 34.25 | 35.15 | 143,012 | +0.52(+1.50%) |
Mar 24, 2022 | 34.81 | 34.90 | 34.20 | 34.63 | 95,924 | +0.14(+0.41%) |
Mar 23, 2022 | 33.86 | 34.71 | 33.60 | 34.49 | 95,590 | +0.17(+0.50%) |
Mar 22, 2022 | 34.53 | 35.08 | 34.03 | 34.32 | 76,332 | -0.03(-0.09%) |
Mar 21, 2022 | 34.92 | 34.96 | 33.70 | 34.35 | 109,138 | -0.65(-1.86%) |
Mar 18, 2022 | 35.47 | 35.79 | 34.95 | 35.00 | 214,615 | -0.63(-1.77%) |
Mar 17, 2022 | 34.92 | 35.94 | 34.65 | 35.63 | 109,710 | +0.33(+0.93%) |
Mar 16, 2022 | 33.89 | 35.50 | 33.89 | 35.30 | 207,440 | +1.76(+5.25%) |
Mar 15, 2022 | 33.89 | 34.23 | 32.65 | 33.54 | 144,630 | +0.24(+0.72%) |
Mar 14, 2022 | 33.74 | 34.50 | 32.72 | 33.30 | 162,069 | -0.28(-0.83%) |
Mar 11, 2022 | 34.34 | 35.47 | 33.31 | 33.58 | 132,847 | -0.14(-0.42%) |
Mar 10, 2022 | 31.78 | 33.96 | 31.70 | 33.72 | 162,499 | +1.45(+4.49%) |
Mar 09, 2022 | 29.76 | 32.44 | 29.70 | 32.27 | 349,058 | +3.52(+12.24%) |
Mar 08, 2022 | 28.74 | 29.94 | 27.75 | 28.75 | 257,840 | +0.00(+0.00%) |
Mar 07, 2022 | 30.21 | 30.21 | 28.34 | 28.75 | 257,318 | -1.51(-4.99%) |
Mar 04, 2022 | 31.87 | 31.87 | 30.05 | 30.26 | 117,588 | -2.15(-6.63%) |
Mar 03, 2022 | 34.23 | 34.23 | 32.08 | 32.41 | 106,373 | -1.59(-4.68%) |
Mar 02, 2022 | 33.81 | 34.37 | 33.16 | 34.00 | 77,486 | +0.44(+1.31%) |
Mar 01, 2022 | 34.98 | 35.09 | 33.15 | 33.56 | 114,357 | -1.38(-3.95%) |
Feb 28, 2022 | 34.57 | 35.39 | 34.12 | 34.94 | 124,991 | -0.25(-0.71%) |
Feb 25, 2022 | 35.07 | 35.38 | 34.41 | 35.19 | 122,389 | +0.43(+1.24%) |
Feb 24, 2022 | 32.71 | 34.92 | 32.50 | 34.76 | 149,144 | +0.80(+2.36%) |
Feb 23, 2022 | 35.27 | 35.27 | 33.90 | 33.96 | 59,619 | -0.85(-2.44%) |
Feb 22, 2022 | 35.06 | 35.51 | 33.87 | 34.81 | 160,421 | -0.72(-2.03%) |
Feb 18, 2022 | 35.53 | 0 | -0.65(-1.80%) | |||
Feb 17, 2022 | 36.99 | 37.38 | 36.11 | 36.18 | 89,851 | -1.12(-3.00%) |
Feb 16, 2022 | 37.60 | 37.83 | 37.01 | 37.30 | 57,303 | -0.27(-0.72%) |
Feb 15, 2022 | 37.61 | 38.29 | 37.01 | 37.57 | 111,609 | +0.58(+1.57%) |
Feb 14, 2022 | 37.10 | 38.19 | 36.47 | 36.99 | 166,371 | -0.11(-0.30%) |
Feb 11, 2022 | 37.00 | 39.33 | 36.23 | 37.10 | 348,893 | -2.66(-6.69%) |
Feb 10, 2022 | 39.35 | 40.98 | 39.35 | 39.76 | 85,441 | -0.45(-1.12%) |
Feb 09, 2022 | 39.56 | 40.49 | 39.52 | 40.21 | 89,068 | +1.19(+3.05%) |
Feb 08, 2022 | 37.63 | 39.27 | 37.63 | 39.02 | 82,047 | +1.51(+4.03%) |
Feb 07, 2022 | 36.14 | 37.56 | 36.14 | 37.51 | 132,737 | +1.68(+4.69%) |
Feb 04, 2022 | 34.85 | 36.06 | 33.79 | 35.83 | 136,839 | +0.74(+2.11%) |
Feb 03, 2022 | 35.72 | 34.59 | 35.09 | 104,398 | -1.33(-3.65%) | |
Feb 02, 2022 | 37.41 | 37.73 | 36.03 | 36.42 | 81,781 | -1.07(-2.85%) |