Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.80 | 28.00 | 26.80 | 27.20 | 955 | +0.60(+2.26%) |
Apr 28, 2022 | 26.67 | 27.60 | 26.01 | 26.60 | 1,314 | +0.01(+0.05%) |
Apr 27, 2022 | 26.40 | 27.60 | 26.40 | 26.59 | 1,180 | -0.01(-0.05%) |
Apr 26, 2022 | 27.80 | 27.90 | 26.40 | 26.60 | 1,495 | -0.80(-2.92%) |
Apr 25, 2022 | 27.00 | 29.60 | 26.60 | 27.40 | 4,195 | +0.60(+2.24%) |
Apr 22, 2022 | 28.20 | 28.68 | 26.00 | 26.80 | 2,589 | -1.80(-6.29%) |
Apr 21, 2022 | 30.20 | 31.28 | 28.60 | 28.60 | 5,624 | -1.60(-5.30%) |
Apr 20, 2022 | 30.80 | 32.28 | 30.20 | 30.20 | 1,216 | -1.00(-3.21%) |
Apr 19, 2022 | 31.80 | 31.92 | 30.20 | 31.20 | 2,325 | +1.00(+3.31%) |
Apr 18, 2022 | 31.00 | 33.20 | 30.03 | 30.20 | 2,447 | -0.80(-2.58%) |
Apr 14, 2022 | 32.40 | 32.93 | 31.00 | 31.00 | 1,125 | -0.80(-2.52%) |
Apr 13, 2022 | 30.61 | 32.00 | 30.61 | 31.80 | 1,712 | +0.40(+1.27%) |
Apr 12, 2022 | 32.80 | 32.90 | 30.40 | 31.40 | 3,059 | -1.80(-5.42%) |
Apr 11, 2022 | 32.60 | 33.40 | 32.23 | 33.20 | 506 | +0.00(+0.00%) |
Apr 08, 2022 | 33.40 | 33.80 | 32.00 | 33.20 | 1,507 | +0.20(+0.61%) |
Apr 07, 2022 | 32.80 | 33.60 | 32.40 | 33.00 | 756 | +0.00(+0.00%) |
Apr 06, 2022 | 33.00 | 33.40 | 32.00 | 33.00 | 1,917 | +0.20(+0.61%) |
Apr 05, 2022 | 32.60 | 33.80 | 31.82 | 32.80 | 1,559 | -0.60(-1.80%) |
Apr 04, 2022 | 33.00 | 33.80 | 31.80 | 33.40 | 1,499 | +1.20(+3.73%) |
Apr 01, 2022 | 32.60 | 34.20 | 31.60 | 32.20 | 2,692 | +0.00(+0.00%) |
Mar 31, 2022 | 33.80 | 34.00 | 32.20 | 32.20 | 2,314 | -1.40(-4.17%) |
Mar 30, 2022 | 33.40 | 34.40 | 33.20 | 33.60 | 1,149 | +0.20(+0.60%) |
Mar 29, 2022 | 33.60 | 34.80 | 33.20 | 33.40 | 1,772 | -0.20(-0.60%) |
Mar 28, 2022 | 34.20 | 35.00 | 33.20 | 33.60 | 4,334 | -1.20(-3.45%) |
Mar 25, 2022 | 36.00 | 36.40 | 34.20 | 34.80 | 3,746 | -0.40(-1.14%) |
Mar 24, 2022 | 36.40 | 36.31 | 34.20 | 35.20 | 1,290 | -0.60(-1.68%) |
Mar 23, 2022 | 35.60 | 37.20 | 35.40 | 35.80 | 1,470 | +0.20(+0.56%) |
Mar 22, 2022 | 34.20 | 35.80 | 34.02 | 35.60 | 1,676 | +1.00(+2.89%) |
Mar 21, 2022 | 34.20 | 35.49 | 34.00 | 34.60 | 1,962 | +0.60(+1.76%) |
Mar 18, 2022 | 36.00 | 36.80 | 34.00 | 34.00 | 8,145 | -2.40(-6.59%) |
Mar 17, 2022 | 34.00 | 37.00 | 34.00 | 36.40 | 3,696 | +1.00(+2.82%) |
Mar 16, 2022 | 34.80 | 35.40 | 33.80 | 35.40 | 2,351 | +2.00(+5.99%) |
Mar 15, 2022 | 36.20 | 36.20 | 32.60 | 33.40 | 7,802 | -2.40(-6.70%) |
Mar 14, 2022 | 36.00 | 37.00 | 33.80 | 35.80 | 4,826 | -0.20(-0.56%) |
Mar 11, 2022 | 37.40 | 38.40 | 35.60 | 36.00 | 5,065 | -1.40(-3.74%) |
Mar 10, 2022 | 42.60 | 43.20 | 35.20 | 37.40 | 7,941 | -7.60(-16.89%) |
Mar 09, 2022 | 44.80 | 45.80 | 43.62 | 45.00 | 4,220 | +1.00(+2.27%) |
Mar 08, 2022 | 44.00 | 44.80 | 41.40 | 44.00 | 4,369 | +0.20(+0.46%) |
Mar 07, 2022 | 42.80 | 44.80 | 42.60 | 43.80 | 3,543 | +1.00(+2.34%) |
Mar 04, 2022 | 43.20 | 43.40 | 40.40 | 42.80 | 1,264 | -0.60(-1.38%) |
Mar 03, 2022 | 43.60 | 44.00 | 42.60 | 43.40 | 2,577 | +0.80(+1.88%) |
Mar 02, 2022 | 41.20 | 42.80 | 40.03 | 42.60 | 1,757 | +2.40(+5.97%) |
Mar 01, 2022 | 40.00 | 40.80 | 39.47 | 40.20 | 2,199 | -0.80(-1.95%) |
Feb 28, 2022 | 40.40 | 42.00 | 39.40 | 41.00 | 3,436 | +0.80(+1.99%) |
Feb 25, 2022 | 40.80 | 41.20 | 40.00 | 40.20 | 1,752 | -1.60(-3.83%) |
Feb 24, 2022 | 39.80 | 43.00 | 39.20 | 41.80 | 2,330 | +0.20(+0.48%) |
Feb 23, 2022 | 40.60 | 42.00 | 39.60 | 41.60 | 3,466 | +0.80(+1.96%) |
Feb 22, 2022 | 41.80 | 42.20 | 40.00 | 40.80 | 1,827 | -0.20(-0.49%) |
Feb 18, 2022 | 41.00 | 0 | -1.40(-3.30%) | |||
Feb 17, 2022 | 43.60 | 43.60 | 41.62 | 42.40 | 3,651 | -0.80(-1.85%) |
Feb 16, 2022 | 42.00 | 43.80 | 41.13 | 43.20 | 3,848 | +2.00(+4.85%) |
Feb 15, 2022 | 38.00 | 43.00 | 38.00 | 41.20 | 5,237 | +3.20(+8.42%) |
Feb 14, 2022 | 36.60 | 39.00 | 36.52 | 38.00 | 2,126 | +1.00(+2.70%) |
Feb 11, 2022 | 37.00 | 38.80 | 36.20 | 37.00 | 2,347 | +0.40(+1.09%) |
Feb 10, 2022 | 39.60 | 39.60 | 35.80 | 36.60 | 5,879 | -2.20(-5.67%) |
Feb 09, 2022 | 38.00 | 39.40 | 37.60 | 38.80 | 2,828 | +1.80(+4.86%) |
Feb 08, 2022 | 38.40 | 38.40 | 36.80 | 37.00 | 1,638 | -1.20(-3.14%) |
Feb 07, 2022 | 39.60 | 39.70 | 36.80 | 38.20 | 3,251 | +0.40(+1.06%) |
Feb 04, 2022 | 38.00 | 38.80 | 36.20 | 37.80 | 2,877 | +1.00(+2.72%) |
Feb 03, 2022 | 36.60 | 38.40 | 36.00 | 36.80 | 2,588 | -0.40(-1.08%) |
Feb 02, 2022 | 37.80 | 38.03 | 36.40 | 37.20 | 3,801 | -0.20(-0.53%) |