Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.43 | 31.15 | 30.07 | 31.10 | 3,191 | +1.36(+4.57%) |
Apr 28, 2022 | 29.67 | 30.39 | 29.40 | 29.74 | 5,342 | +0.35(+1.19%) |
Apr 27, 2022 | 29.74 | 30.13 | 29.33 | 29.39 | 3,815 | -0.61(-2.03%) |
Apr 26, 2022 | 30.82 | 31.07 | 29.65 | 30.00 | 53,967 | -0.15(-0.50%) |
Apr 25, 2022 | 30.20 | 30.99 | 30.15 | 30.15 | 65,746 | -1.30(-4.13%) |
Apr 22, 2022 | 31.71 | 32.26 | 31.43 | 31.45 | 23,608 | -1.72(-5.19%) |
Apr 21, 2022 | 33.32 | 33.55 | 33.16 | 33.17 | 2,787 | +1.93(+6.18%) |
Apr 20, 2022 | 32.24 | 32.32 | 31.23 | 31.24 | 69,772 | -0.45(-1.42%) |
Apr 19, 2022 | 30.93 | 31.69 | 30.93 | 31.69 | 11,004 | +0.99(+3.22%) |
Apr 18, 2022 | 31.75 | 32.49 | 30.54 | 30.70 | 6,695 | +0.15(+0.49%) |
Apr 14, 2022 | 30.68 | 31.75 | 30.53 | 30.55 | 10,849 | +0.31(+1.03%) |
Apr 13, 2022 | 31.57 | 31.92 | 30.24 | 30.24 | 18,959 | -1.62(-5.08%) |
Apr 12, 2022 | 31.72 | 31.92 | 30.42 | 31.86 | 4,408 | +1.05(+3.41%) |
Apr 11, 2022 | 32.21 | 32.21 | 30.81 | 30.81 | 2,162 | -0.57(-1.82%) |
Apr 08, 2022 | 32.71 | 32.91 | 31.38 | 31.38 | 3,221 | +0.53(+1.72%) |
Apr 07, 2022 | 32.23 | 32.28 | 30.85 | 30.85 | 3,606 | +0.03(+0.10%) |
Apr 06, 2022 | 32.00 | 32.29 | 30.82 | 30.82 | 97,990 | -2.23(-6.75%) |
Apr 05, 2022 | 32.48 | 33.13 | 32.08 | 33.05 | 82,826 | -0.54(-1.61%) |
Apr 04, 2022 | 32.23 | 33.60 | 32.23 | 33.59 | 212,562 | +1.51(+4.71%) |
Apr 01, 2022 | 32.08 | 33.74 | 32.00 | 32.08 | 4,618 | +0.00(+0.00%) |
Mar 31, 2022 | 32.08 | 33.66 | 32.00 | 32.08 | 1,650 | +0.01(+0.03%) |
Mar 30, 2022 | 33.07 | 33.15 | 32.07 | 32.07 | 5,629 | -2.93(-8.37%) |
Mar 29, 2022 | 32.72 | 35.00 | 32.72 | 35.00 | 2,472 | +2.65(+8.19%) |
Mar 28, 2022 | 34.12 | 34.22 | 32.35 | 32.35 | 201,971 | -1.08(-3.23%) |
Mar 25, 2022 | 33.57 | 35.29 | 33.43 | 33.43 | 2,584 | -2.34(-6.54%) |
Mar 24, 2022 | 35.57 | 35.77 | 33.09 | 35.77 | 92,988 | -0.68(-1.87%) |
Mar 23, 2022 | 33.78 | 36.45 | 33.72 | 36.45 | 153,705 | +1.66(+4.77%) |
Mar 22, 2022 | 36.36 | 36.56 | 34.79 | 34.79 | 2,882 | -0.63(-1.78%) |
Mar 21, 2022 | 35.08 | 36.26 | 34.80 | 35.42 | 4,265 | -1.01(-2.77%) |
Mar 18, 2022 | 35.74 | 36.44 | 34.04 | 36.43 | 8,819 | +2.43(+7.15%) |
Mar 17, 2022 | 34.92 | 36.38 | 33.87 | 34.00 | 8,752 | +0.75(+2.26%) |
Mar 16, 2022 | 33.21 | 35.00 | 33.21 | 33.25 | 2,637 | -0.87(-2.55%) |
Mar 15, 2022 | 33.84 | 34.20 | 31.70 | 34.12 | 4,276 | -0.49(-1.42%) |
Mar 14, 2022 | 34.54 | 34.67 | 32.18 | 34.61 | 2,403 | +0.53(+1.56%) |
Mar 11, 2022 | 34.34 | 34.34 | 31.75 | 34.08 | 144,276 | +0.43(+1.28%) |
Mar 10, 2022 | 32.63 | 33.95 | 31.52 | 33.65 | 6,093 | +1.81(+5.68%) |
Mar 09, 2022 | 34.07 | 34.25 | 31.75 | 31.84 | 7,327 | -1.60(-4.78%) |
Mar 08, 2022 | 30.73 | 33.46 | 30.65 | 33.44 | 6,397 | +3.41(+11.36%) |
Mar 07, 2022 | 32.02 | 32.40 | 29.91 | 30.03 | 6,825 | -0.52(-1.70%) |
Mar 04, 2022 | 32.36 | 32.80 | 30.55 | 30.55 | 6,258 | -3.79(-11.04%) |
Mar 03, 2022 | 34.24 | 34.40 | 32.00 | 34.34 | 4,182 | -0.27(-0.78%) |
Mar 02, 2022 | 33.27 | 34.61 | 33.27 | 34.61 | 71,463 | +2.51(+7.82%) |
Mar 01, 2022 | 33.12 | 34.47 | 32.04 | 32.10 | 4,682 | -0.60(-1.83%) |
Feb 28, 2022 | 34.23 | 35.09 | 32.70 | 32.70 | 87,222 | -0.25(-0.76%) |
Feb 25, 2022 | 33.94 | 34.60 | 32.05 | 32.95 | 4,505 | -0.27(-0.81%) |
Feb 24, 2022 | 32.57 | 33.26 | 30.70 | 33.22 | 6,796 | -0.48(-1.42%) |
Feb 23, 2022 | 34.35 | 34.35 | 32.87 | 33.70 | 6,484 | +0.83(+2.53%) |
Feb 22, 2022 | 34.97 | 34.97 | 32.79 | 32.87 | 2,793 | -2.79(-7.82%) |
Feb 18, 2022 | 35.66 | 0 | +0.39(+1.11%) | |||
Feb 17, 2022 | 35.99 | 35.99 | 34.38 | 35.27 | 9,452 | +0.21(+0.60%) |
Feb 16, 2022 | 34.02 | 36.41 | 33.94 | 35.06 | 8,610 | -1.10(-3.04%) |
Feb 15, 2022 | 35.90 | 36.16 | 34.05 | 36.16 | 7,852 | +1.06(+3.02%) |
Feb 14, 2022 | 33.89 | 35.17 | 32.97 | 35.10 | 88,224 | +1.10(+3.24%) |
Feb 11, 2022 | 35.88 | 36.01 | 34.00 | 34.00 | 302,915 | -1.95(-5.42%) |
Feb 10, 2022 | 35.24 | 36.52 | 35.04 | 35.95 | 4,238 | -0.45(-1.24%) |
Feb 09, 2022 | 36.71 | 36.71 | 34.73 | 36.40 | 2,723 | +0.30(+0.83%) |
Feb 08, 2022 | 35.59 | 36.10 | 33.76 | 36.10 | 5,567 | +2.06(+6.05%) |
Feb 07, 2022 | 34.83 | 35.90 | 34.04 | 34.04 | 43,546 | +1.42(+4.35%) |
Feb 04, 2022 | 33.22 | 35.05 | 32.54 | 32.62 | 206,186 | -3.18(-8.88%) |
Feb 03, 2022 | 33.64 | 35.80 | 33.41 | 35.80 | 3,378 | -0.68(-1.86%) |
Feb 02, 2022 | 36.34 | 36.81 | 34.25 | 36.48 | 248,581 | +0.31(+0.86%) |