Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.00 | 29.45 | 28.41 | 28.41 | 57,820 | -0.88(-3.01%) |
Apr 28, 2022 | 29.61 | 29.61 | 28.21 | 29.29 | 174,067 | +0.13(+0.43%) |
Apr 27, 2022 | 29.57 | 29.77 | 29.15 | 29.17 | 30,652 | -0.31(-1.05%) |
Apr 26, 2022 | 30.98 | 30.98 | 29.41 | 29.48 | 16,949 | -1.86(-5.94%) |
Apr 25, 2022 | 30.55 | 31.43 | 30.55 | 31.34 | 27,737 | +0.44(+1.43%) |
Apr 22, 2022 | 31.29 | 31.49 | 30.86 | 30.90 | 25,906 | -0.59(-1.88%) |
Apr 21, 2022 | 32.98 | 33.22 | 31.35 | 31.49 | 11,263 | -1.30(-3.98%) |
Apr 20, 2022 | 32.77 | 33.01 | 32.29 | 32.79 | 18,094 | +0.17(+0.53%) |
Apr 19, 2022 | 32.27 | 32.98 | 32.27 | 32.62 | 12,921 | +0.40(+1.25%) |
Apr 18, 2022 | 33.58 | 33.58 | 32.15 | 32.22 | 23,766 | -1.51(-4.49%) |
Apr 14, 2022 | 34.46 | 34.46 | 33.66 | 33.73 | 10,248 | -0.85(-2.45%) |
Apr 13, 2022 | 33.45 | 34.67 | 33.45 | 34.58 | 16,615 | +1.15(+3.43%) |
Apr 12, 2022 | 33.90 | 34.26 | 33.20 | 33.43 | 40,118 | -0.15(-0.45%) |
Apr 11, 2022 | 34.64 | 34.64 | 33.52 | 33.58 | 17,854 | -1.30(-3.72%) |
Apr 08, 2022 | 35.40 | 35.52 | 34.74 | 34.88 | 16,602 | -0.51(-1.44%) |
Apr 07, 2022 | 35.54 | 35.88 | 34.99 | 35.39 | 9,231 | -0.31(-0.87%) |
Apr 06, 2022 | 35.05 | 36.00 | 34.89 | 35.70 | 29,297 | +0.27(+0.76%) |
Apr 05, 2022 | 36.17 | 36.46 | 35.33 | 35.43 | 19,279 | -0.65(-1.80%) |
Apr 04, 2022 | 35.68 | 36.08 | 35.17 | 36.08 | 14,889 | +0.99(+2.81%) |
Apr 01, 2022 | 33.92 | 35.11 | 33.92 | 35.09 | 15,417 | +1.53(+4.55%) |
Mar 31, 2022 | 33.82 | 34.16 | 33.56 | 33.56 | 7,924 | -0.14(-0.41%) |
Mar 30, 2022 | 34.51 | 34.98 | 33.70 | 33.70 | 14,093 | -0.97(-2.79%) |
Mar 29, 2022 | 33.62 | 34.76 | 33.62 | 34.67 | 12,497 | +1.36(+4.07%) |
Mar 28, 2022 | 33.54 | 33.95 | 32.79 | 33.31 | 54,879 | -0.20(-0.60%) |
Mar 25, 2022 | 34.22 | 34.22 | 33.51 | 33.51 | 16,370 | -0.77(-2.24%) |
Mar 24, 2022 | 33.76 | 34.29 | 33.35 | 34.28 | 43,996 | +0.76(+2.26%) |
Mar 23, 2022 | 33.96 | 34.52 | 33.52 | 33.52 | 15,118 | -0.68(-1.98%) |
Mar 22, 2022 | 32.96 | 34.26 | 32.96 | 34.20 | 9,909 | +1.07(+3.22%) |
Mar 21, 2022 | 34.24 | 34.24 | 33.10 | 33.13 | 9,413 | -1.32(-3.82%) |
Mar 18, 2022 | 33.39 | 34.58 | 33.39 | 34.45 | 9,133 | +0.88(+2.62%) |
Mar 17, 2022 | 32.22 | 33.57 | 32.22 | 33.57 | 18,920 | +1.08(+3.32%) |
Mar 16, 2022 | 31.48 | 32.49 | 31.38 | 32.49 | 25,052 | +1.55(+5.00%) |
Mar 15, 2022 | 30.71 | 30.97 | 30.39 | 30.95 | 19,107 | +0.30(+0.98%) |
Mar 14, 2022 | 32.04 | 32.17 | 30.38 | 30.65 | 18,551 | -1.39(-4.33%) |
Mar 11, 2022 | 33.53 | 33.53 | 32.04 | 32.04 | 11,032 | -1.15(-3.46%) |
Mar 10, 2022 | 32.84 | 33.19 | 32.50 | 33.18 | 7,787 | -0.09(-0.27%) |
Mar 09, 2022 | 32.19 | 33.39 | 32.18 | 33.27 | 14,872 | +1.84(+5.84%) |
Mar 08, 2022 | 31.22 | 32.36 | 30.64 | 31.44 | 18,199 | +0.17(+0.54%) |
Mar 07, 2022 | 31.21 | 31.72 | 31.06 | 31.27 | 28,883 | +0.06(+0.19%) |
Mar 04, 2022 | 31.97 | 32.00 | 31.16 | 31.21 | 19,528 | -1.14(-3.52%) |
Mar 03, 2022 | 32.82 | 32.97 | 32.14 | 32.34 | 110,909 | -1.05(-3.14%) |
Mar 02, 2022 | 33.29 | 33.64 | 33.06 | 33.39 | 11,418 | +0.14(+0.42%) |
Mar 01, 2022 | 33.43 | 33.92 | 33.09 | 33.25 | 9,106 | -0.28(-0.83%) |
Feb 28, 2022 | 32.87 | 33.76 | 32.75 | 33.53 | 83,745 | +0.28(+0.84%) |
Feb 25, 2022 | 32.89 | 33.25 | 32.72 | 33.25 | 16,301 | +0.23(+0.69%) |
Feb 24, 2022 | 30.40 | 33.06 | 30.40 | 33.02 | 27,665 | +1.41(+4.45%) |
Feb 23, 2022 | 33.17 | 33.17 | 31.57 | 31.62 | 25,969 | -1.68(-5.03%) |
Feb 22, 2022 | 33.39 | 33.99 | 33.29 | 33.29 | 17,800 | -0.39(-1.15%) |
Feb 18, 2022 | 33.68 | 0 | -0.65(-1.89%) | |||
Feb 17, 2022 | 35.38 | 35.38 | 34.22 | 34.33 | 13,913 | -1.48(-4.12%) |
Feb 16, 2022 | 35.60 | 35.92 | 35.29 | 35.81 | 21,128 | -0.17(-0.47%) |
Feb 15, 2022 | 35.11 | 36.12 | 35.11 | 35.98 | 16,464 | +1.28(+3.68%) |
Feb 14, 2022 | 35.24 | 35.53 | 34.60 | 34.70 | 28,510 | -0.53(-1.50%) |
Feb 11, 2022 | 35.81 | 36.36 | 34.88 | 35.23 | 9,185 | -0.42(-1.18%) |
Feb 10, 2022 | 35.71 | 37.29 | 35.19 | 35.65 | 31,515 | -0.91(-2.48%) |
Feb 09, 2022 | 35.35 | 36.63 | 35.35 | 36.55 | 56,332 | +1.63(+4.66%) |
Feb 08, 2022 | 34.95 | 34.96 | 34.22 | 34.93 | 11,995 | +0.02(+0.06%) |
Feb 07, 2022 | 33.90 | 35.12 | 33.90 | 34.91 | 35,198 | +0.96(+2.82%) |
Feb 04, 2022 | 33.56 | 34.17 | 33.10 | 33.95 | 20,858 | +0.63(+1.89%) |
Feb 03, 2022 | 33.52 | 33.29 | 33.32 | 17,969 | -0.78(-2.28%) | |
Feb 02, 2022 | 35.34 | 35.35 | 34.03 | 34.10 | 66,290 | -1.25(-3.53%) |