Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.53 | 35.41 | 32.85 | 33.16 | 1,478,950 | -0.49(-1.45%) |
Apr 28, 2022 | 33.51 | 33.90 | 32.31 | 33.65 | 842,946 | +0.27(+0.82%) |
Apr 27, 2022 | 32.92 | 33.77 | 32.58 | 33.38 | 1,035,415 | +0.50(+1.51%) |
Apr 26, 2022 | 32.82 | 33.33 | 32.54 | 32.88 | 1,001,728 | -0.63(-1.89%) |
Apr 25, 2022 | 32.79 | 33.64 | 32.33 | 33.51 | 920,761 | +0.23(+0.70%) |
Apr 22, 2022 | 34.64 | 34.82 | 33.18 | 33.28 | 669,139 | -1.74(-4.96%) |
Apr 21, 2022 | 35.99 | 36.41 | 34.65 | 35.02 | 831,381 | -0.50(-1.40%) |
Apr 20, 2022 | 35.87 | 36.66 | 35.48 | 35.51 | 584,311 | +0.18(+0.50%) |
Apr 19, 2022 | 33.95 | 35.35 | 33.95 | 35.34 | 497,282 | +1.34(+3.93%) |
Apr 18, 2022 | 33.65 | 34.37 | 33.53 | 34.00 | 782,248 | +0.05(+0.14%) |
Apr 14, 2022 | 33.34 | 34.04 | 33.32 | 33.95 | 984,857 | +0.89(+2.68%) |
Apr 13, 2022 | 32.45 | 33.24 | 32.45 | 33.07 | 694,127 | +0.59(+1.80%) |
Apr 12, 2022 | 32.66 | 33.47 | 32.19 | 32.48 | 1,018,870 | +0.12(+0.36%) |
Apr 11, 2022 | 31.79 | 33.09 | 31.72 | 32.36 | 914,747 | +0.50(+1.56%) |
Apr 08, 2022 | 31.95 | 32.50 | 31.32 | 31.87 | 1,027,585 | -0.75(-2.30%) |
Apr 07, 2022 | 32.61 | 32.98 | 32.13 | 32.62 | 1,273,509 | -0.03(-0.09%) |
Apr 06, 2022 | 32.68 | 32.99 | 31.63 | 32.65 | 1,403,255 | -0.58(-1.73%) |
Apr 05, 2022 | 34.56 | 34.98 | 33.07 | 33.22 | 755,088 | -1.41(-4.08%) |
Apr 04, 2022 | 34.55 | 34.78 | 33.78 | 34.64 | 468,117 | +0.18(+0.51%) |
Apr 01, 2022 | 35.15 | 35.57 | 33.82 | 34.46 | 838,647 | -0.32(-0.93%) |
Mar 31, 2022 | 35.87 | 36.10 | 34.77 | 34.78 | 910,505 | -1.30(-3.60%) |
Mar 30, 2022 | 37.28 | 37.55 | 35.97 | 36.08 | 453,541 | -1.20(-3.22%) |
Mar 29, 2022 | 36.48 | 37.56 | 36.48 | 37.28 | 566,173 | +1.22(+3.38%) |
Mar 28, 2022 | 36.56 | 36.58 | 35.32 | 36.06 | 505,571 | -0.76(-2.07%) |
Mar 25, 2022 | 37.26 | 37.26 | 36.43 | 36.82 | 514,351 | -0.02(-0.05%) |
Mar 24, 2022 | 36.99 | 37.11 | 36.22 | 36.84 | 626,517 | +0.09(+0.24%) |
Mar 23, 2022 | 37.46 | 37.82 | 36.70 | 36.75 | 538,429 | -1.05(-2.79%) |
Mar 22, 2022 | 38.93 | 39.04 | 37.50 | 37.81 | 510,000 | -0.68(-1.77%) |
Mar 21, 2022 | 38.58 | 39.06 | 38.24 | 38.49 | 497,005 | +0.11(+0.28%) |
Mar 18, 2022 | 38.31 | 38.56 | 37.58 | 38.38 | 1,284,258 | -0.48(-1.23%) |
Mar 17, 2022 | 37.65 | 38.86 | 37.58 | 38.86 | 584,258 | +0.64(+1.68%) |
Mar 16, 2022 | 37.67 | 38.64 | 37.20 | 38.22 | 682,401 | +1.14(+3.08%) |
Mar 15, 2022 | 37.10 | 37.45 | 36.44 | 37.07 | 514,598 | +0.33(+0.90%) |
Mar 14, 2022 | 38.01 | 38.38 | 36.48 | 36.74 | 789,393 | -0.73(-1.95%) |
Mar 11, 2022 | 38.18 | 38.57 | 37.37 | 37.47 | 766,602 | +0.51(+1.37%) |
Mar 10, 2022 | 36.43 | 37.21 | 36.00 | 36.97 | 660,888 | -0.10(-0.26%) |
Mar 09, 2022 | 36.23 | 37.29 | 35.91 | 37.06 | 642,734 | +2.12(+6.06%) |
Mar 08, 2022 | 34.54 | 36.66 | 34.54 | 34.95 | 1,081,214 | +0.88(+2.58%) |
Mar 07, 2022 | 37.31 | 37.41 | 34.05 | 34.07 | 1,339,568 | -3.12(-8.39%) |
Mar 04, 2022 | 38.40 | 39.02 | 37.01 | 37.19 | 511,720 | -2.01(-5.13%) |
Mar 03, 2022 | 39.24 | 39.53 | 38.42 | 39.20 | 517,977 | +0.39(+1.00%) |
Mar 02, 2022 | 37.90 | 39.73 | 37.80 | 38.81 | 865,524 | +1.24(+3.31%) |
Mar 01, 2022 | 40.11 | 40.44 | 36.75 | 37.57 | 1,103,217 | -2.55(-6.35%) |
Feb 28, 2022 | 39.90 | 40.82 | 39.60 | 40.11 | 698,471 | -0.39(-0.96%) |
Feb 25, 2022 | 39.65 | 40.65 | 39.41 | 40.50 | 636,458 | +0.88(+2.23%) |
Feb 24, 2022 | 37.90 | 39.79 | 37.80 | 39.62 | 659,275 | +0.57(+1.47%) |
Feb 23, 2022 | 39.92 | 40.22 | 38.19 | 39.05 | 806,775 | -0.52(-1.33%) |
Feb 22, 2022 | 40.22 | 40.82 | 39.50 | 39.57 | 522,961 | -0.93(-2.30%) |
Feb 18, 2022 | 40.50 | 0 | -0.84(-2.02%) | |||
Feb 17, 2022 | 43.00 | 43.59 | 41.14 | 41.34 | 592,013 | -2.40(-5.49%) |
Feb 16, 2022 | 42.79 | 43.86 | 42.74 | 43.74 | 617,931 | +0.78(+1.81%) |
Feb 15, 2022 | 41.42 | 43.10 | 41.42 | 42.96 | 832,232 | +1.94(+4.74%) |
Feb 14, 2022 | 41.68 | 41.93 | 40.52 | 41.02 | 937,761 | -0.32(-0.78%) |
Feb 11, 2022 | 42.03 | 42.58 | 40.16 | 41.34 | 1,560,321 | -1.30(-3.05%) |
Feb 10, 2022 | 41.98 | 44.11 | 41.98 | 42.64 | 722,274 | -0.26(-0.61%) |
Feb 09, 2022 | 42.23 | 43.21 | 42.21 | 42.90 | 520,939 | +1.11(+2.65%) |
Feb 08, 2022 | 41.39 | 41.87 | 41.04 | 41.80 | 461,210 | +1.04(+2.55%) |
Feb 07, 2022 | 39.76 | 41.24 | 39.64 | 40.76 | 599,391 | +0.94(+2.37%) |
Feb 04, 2022 | 40.34 | 40.88 | 39.30 | 39.81 | 426,402 | -0.91(-2.24%) |
Feb 03, 2022 | 40.94 | 40.60 | 40.73 | 485,367 | -0.40(-0.97%) | |
Feb 02, 2022 | 41.54 | 42.25 | 40.68 | 41.13 | 480,868 | -0.75(-1.79%) |